Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 28.81 28.82 27.62 28.01 48,351,212 -0.47(-1.65%)
Apr 29, 2009 27.99 29.22 27.93 28.48 34,576,408 +0.76(+2.76%)
Apr 28, 2009 27.26 28.06 27.23 27.72 25,670,382 +0.06(+0.22%)
Apr 27, 2009 27.58 27.94 27.36 27.66 30,010,848 -0.53(-1.89%)
Apr 24, 2009 27.85 28.41 27.80 28.19 38,948,624 +0.80(+2.90%)
Apr 23, 2009 27.29 27.43 26.85 27.39 31,403,108 +0.50(+1.87%)
Apr 22, 2009 26.88 27.48 26.76 26.89 35,033,772 -0.32(-1.19%)
Apr 21, 2009 26.35 27.25 26.24 27.21 30,970,910 +0.56(+2.11%)
Apr 20, 2009 27.31 27.37 26.50 26.65 30,148,044 -1.36(-4.85%)
Apr 17, 2009 27.75 28.15 27.58 28.01 36,068,572 +0.32(+1.17%)
Apr 16, 2009 27.82 27.91 27.13 27.69 29,031,786 +0.13(+0.47%)
Apr 15, 2009 27.40 27.69 27.11 27.56 34,679,624 +0.04(+0.13%)
Apr 14, 2009 27.42 27.97 27.15 27.52 34,457,404 -0.07(-0.27%)
Apr 13, 2009 27.33 27.85 26.93 27.59 29,013,736 -0.31(-1.10%)
Apr 09, 2009 27.85 28.03 27.55 27.90 33,237,532 +0.80(+2.93%)
Apr 08, 2009 26.82 27.38 26.28 27.10 38,503,884 +0.34(+1.28%)
Apr 07, 2009 27.00 27.07 26.62 26.76 36,471,904 -0.83(-2.99%)
Apr 06, 2009 27.79 27.83 27.18 27.59 42,840,572 -0.57(-2.02%)
Apr 03, 2009 27.51 28.35 27.43 28.16 44,983,316 +0.54(+1.95%)
Apr 02, 2009 27.52 28.08 27.42 27.62 57,703,020 +1.09(+4.11%)
Apr 01, 2009 25.39 26.72 25.37 26.53 54,263,428 +0.55(+2.12%)
Mar 31, 2009 26.61 26.66 25.97 25.98 64,300,904 -0.22(-0.85%)
Mar 30, 2009 26.52 26.55 25.75 26.20 44,650,572 -1.84(-6.56%)
Mar 26, 2009 28.25 28.54 27.71 28.04 55,933,396 +0.24(+0.86%)
Mar 25, 2009 27.86 28.33 27.06 27.80 54,686,108 -0.13(-0.48%)
Mar 24, 2009 28.05 28.34 27.58 27.94 48,701,604 -0.54(-1.89%)
Mar 23, 2009 27.72 28.50 27.60 28.48 76,478,552 +2.17(+8.23%)
Mar 20, 2009 27.58 27.67 26.22 26.31 61,520,224 -1.07(-3.91%)
Mar 19, 2009 27.64 28.01 27.29 27.38 65,321,884 +0.65(+2.41%)
Mar 18, 2009 26.11 27.05 25.50 26.73 69,649,048 +0.27(+1.01%)
Mar 17, 2009 25.54 27.30 25.28 26.47 45,514,172 +0.88(+3.45%)
Mar 16, 2009 25.25 26.19 25.15 25.58 46,099,732 +0.32(+1.28%)
Mar 13, 2009 25.67 25.77 24.93 25.26 0 -0.23(-0.91%)
Mar 12, 2009 24.99 25.60 24.55 25.49 52,443,576 +0.74(+3.00%)
Mar 11, 2009 25.01 25.34 24.30 24.75 62,993,468 -0.10(-0.42%)
Mar 10, 2009 24.28 25.16 24.14 24.85 68,496,800 +1.20(+5.07%)
Mar 09, 2009 23.34 24.43 23.19 23.65 68,999,224 +0.04(+0.18%)
Mar 06, 2009 23.72 24.31 22.77 23.61 0 +0.29(+1.25%)
Mar 05, 2009 23.90 24.22 23.22 23.32 74,187,024 -1.11(-4.56%)
Mar 04, 2009 24.13 24.94 23.89 24.43 75,575,984 +1.22(+5.27%)
Mar 02, 2009 24.46 24.62 23.20 23.21 76,714,744 -1.83(-7.30%)
Feb 27, 2009 25.10 25.90 24.76 25.04 0 -0.62(-2.41%)
Feb 26, 2009 26.07 26.63 25.63 25.66 52,805,112 +0.06(+0.24%)
Feb 25, 2009 25.74 26.24 25.05 25.60 71,973,072 -0.15(-0.59%)
Feb 24, 2009 24.85 25.89 24.68 25.75 55,666,320 +1.16(+4.70%)
Feb 23, 2009 26.27 26.36 24.52 24.59 56,651,224 -1.21(-4.67%)
Feb 20, 2009 25.94 26.17 25.18 25.80 73,440,568 -0.68(-2.57%)
Feb 19, 2009 26.76 27.01 26.35 26.48 55,854,960 +0.01(+0.02%)
Feb 18, 2009 26.78 26.92 26.17 26.47 70,325,112 -0.15(-0.57%)
Feb 17, 2009 27.61 27.76 26.58 26.63 85,262,416 -1.98(-6.92%)
Feb 13, 2009 28.51 29.05 28.41 28.60 61,538,676 +0.07(+0.23%)
Feb 12, 2009 27.95 28.60 27.59 28.54 74,144,208 +0.05(+0.17%)
Feb 11, 2009 29.04 29.30 27.93 28.49 69,839,800 -0.33(-1.14%)
Feb 10, 2009 30.37 30.65 28.55 28.82 93,192,400 -1.41(-4.65%)
Feb 09, 2009 30.26 30.90 29.96 30.22 55,877,448 +0.11(+0.36%)
Feb 06, 2009 29.22 30.31 29.13 30.11 63,284,812 +0.55(+1.85%)
Feb 05, 2009 28.66 29.67 28.33 29.57 69,957,704 +0.71(+2.45%)
Feb 04, 2009 28.85 29.25 28.56 28.86 59,335,488 +0.27(+0.94%)
Feb 03, 2009 28.26 28.77 27.98 28.59 51,458,632 +0.49(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.