Energy Select Sector SPDR (NY: XLE )

40.31 USD +1.97 (+5.14%)
Official Closing Price Updated: 8:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 57.27 57.49 54.88 55.25 29,888,241 -2.18(-3.80%)
Oct 29, 2009 56.32 57.55 56.10 57.43 21,726,233 +1.49(+2.66%)
Oct 28, 2009 57.55 57.55 55.81 55.94 23,962,278 -1.91(-3.30%)
Oct 27, 2009 57.48 58.41 57.25 57.85 25,299,141 +0.51(+0.89%)
Oct 26, 2009 58.34 59.66 57.20 57.34 26,936,232 -0.96(-1.65%)
Oct 23, 2009 58.55 58.66 57.80 58.30 21,153,368 -1.15(-1.93%)
Oct 22, 2009 58.80 59.67 58.18 59.45 18,348,576 +0.23(+0.39%)
Oct 21, 2009 58.91 60.56 58.83 59.22 26,009,411 -0.16(-0.27%)
Oct 20, 2009 58.62 59.44 58.56 59.38 18,498,285 -0.38(-0.64%)
Oct 19, 2009 59.09 59.99 58.85 59.76 21,587,816 +0.77(+1.31%)
Oct 16, 2009 58.90 59.25 58.45 58.99 22,455,530 -0.18(-0.30%)
Oct 15, 2009 57.61 59.18 57.51 59.17 23,100,525 +1.21(+2.09%)
Oct 14, 2009 57.74 57.99 57.38 57.96 22,897,973 +0.95(+1.67%)
Oct 13, 2009 57.08 57.12 56.04 57.01 20,637,872 +0.09(+0.16%)
Oct 12, 2009 57.26 57.35 56.59 56.92 13,571,987 +0.76(+1.35%)
Oct 09, 2009 55.99 56.41 55.74 56.16 13,314,539 -0.05(-0.09%)
Oct 08, 2009 55.09 56.37 54.97 56.21 36,807,844 +1.41(+2.57%)
Oct 07, 2009 54.22 54.80 53.95 54.80 20,582,862 +0.42(+0.77%)
Oct 06, 2009 53.89 54.77 53.83 54.38 21,935,572 +1.26(+2.37%)
Oct 05, 2009 52.04 53.34 51.85 53.12 16,867,669 +1.15(+2.21%)
Oct 02, 2009 51.55 52.34 51.34 51.97 18,563,372 -0.27(-0.52%)
Oct 01, 2009 53.90 53.92 52.24 52.24 22,721,927 -1.68(-3.12%)
Sep 30, 2009 54.57 54.58 53.21 53.92 25,384,798 -0.35(-0.64%)
Sep 29, 2009 54.38 54.65 53.83 54.27 17,569,420 -0.12(-0.22%)
Sep 28, 2009 53.59 54.60 53.49 54.39 14,062,964 +0.83(+1.55%)
Sep 25, 2009 53.44 54.10 53.12 53.56 20,103,516 -0.07(-0.13%)
Sep 24, 2009 54.51 54.55 53.21 53.63 22,944,720 -0.78(-1.43%)
Sep 23, 2009 55.61 55.73 54.38 54.41 33,988,148 -1.16(-2.09%)
Sep 22, 2009 55.59 55.77 55.17 55.57 13,536,915 +0.86(+1.57%)
Sep 21, 2009 54.27 54.90 53.98 54.71 15,566,478 -0.47(-0.85%)
Sep 18, 2009 55.72 55.76 54.70 55.18 18,365,933 -0.44(-0.79%)
Sep 17, 2009 55.83 56.28 55.22 55.62 17,369,397 +0.57(+1.04%)
Sep 16, 2009 54.95 55.92 54.87 55.05 22,884,916 +0.51(+0.94%)
Sep 15, 2009 54.26 54.69 53.79 54.54 18,485,973 +0.54(+1.00%)
Sep 14, 2009 52.99 54.03 52.81 54.00 15,613,448 +0.40(+0.75%)
Sep 11, 2009 53.70 54.32 53.16 53.60 21,178,028 +0.21(+0.39%)
Sep 10, 2009 52.73 53.49 52.35 53.39 17,491,409 +0.91(+1.73%)
Sep 09, 2009 52.50 53.01 52.13 52.48 13,120,303 +0.12(+0.23%)
Sep 08, 2009 52.00 54.49 51.82 52.36 19,110,744 +1.40(+2.75%)
Sep 04, 2009 50.16 51.10 50.11 50.96 11,823,435 +0.70(+1.39%)
Sep 03, 2009 50.31 50.50 49.94 50.26 9,435,034 +0.35(+0.70%)
Sep 02, 2009 50.00 50.59 49.91 49.91 14,356,523 -0.37(-0.74%)
Sep 01, 2009 51.02 51.69 50.16 50.28 20,466,733 -0.89(-1.74%)
Aug 31, 2009 51.35 51.52 50.84 51.17 13,312,660 -1.01(-1.94%)
Aug 28, 2009 52.67 52.75 51.84 52.18 10,548,282 -0.47(-0.89%)
Aug 27, 2009 52.15 52.65 51.12 52.65 18,414,033 +0.20(+0.38%)
Aug 26, 2009 51.81 52.58 51.58 52.45 16,268,097 +0.24(+0.46%)
Aug 25, 2009 53.19 53.46 52.03 52.21 21,256,859 -0.81(-1.53%)
Aug 24, 2009 52.84 53.41 52.82 53.02 19,081,573 +0.67(+1.28%)
Aug 21, 2009 51.52 52.55 51.50 52.35 21,992,640 +1.44(+2.83%)
Aug 20, 2009 50.49 51.05 50.46 50.91 10,026,215 +0.43(+0.85%)
Aug 19, 2009 49.06 50.87 48.90 50.48 20,581,758 +0.92(+1.86%)
Aug 18, 2009 49.19 49.78 48.99 49.56 12,920,087 +0.53(+1.08%)
Aug 17, 2009 49.49 49.60 48.74 49.03 18,735,115 -1.68(-3.31%)
Aug 14, 2009 51.46 51.52 50.15 50.71 16,539,487 -0.76(-1.48%)
Aug 13, 2009 51.26 51.53 50.57 51.47 16,813,090 +0.62(+1.22%)
Aug 12, 2009 50.20 51.31 50.17 50.85 15,599,601 +0.54(+1.07%)
Aug 11, 2009 50.87 50.99 50.10 50.31 20,675,111 -0.74(-1.45%)
Aug 10, 2009 50.69 51.36 50.57 51.05 14,053,778 +0.22(+0.43%)
Aug 07, 2009 51.49 51.62 50.56 50.83 18,632,295 -0.06(-0.12%)
Aug 06, 2009 51.50 51.50 50.49 50.89 16,703,017 -0.42(-0.82%)
Aug 05, 2009 51.81 51.81 51.00 51.31 16,190,550 -0.24(-0.47%)
Aug 04, 2009 51.66 52.10 51.29 51.55 14,418,434 -0.37(-0.71%)
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.