Energy Select Sector SPDR (NY: XLE )

47.86 USD +0.05 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 49.88 50.85 49.53 50.62 17,915,181 +0.46(+0.92%)
Jul 30, 2009 49.91 50.66 49.50 50.16 20,682,832 +0.72(+1.46%)
Jul 29, 2009 49.79 49.83 48.84 49.44 22,256,262 -1.17(-2.31%)
Jul 28, 2009 50.25 50.99 49.61 50.61 19,165,367 -0.66(-1.29%)
Jul 27, 2009 51.09 51.67 50.78 51.27 13,203,182 +0.08(+0.16%)
Jul 24, 2009 50.45 51.27 50.25 51.19 15,468,581 +0.53(+1.05%)
Jul 23, 2009 49.20 50.85 49.07 50.66 21,732,179 +1.40(+2.84%)
Jul 22, 2009 48.97 49.87 48.85 49.26 21,559,562 -0.45(-0.91%)
Jul 21, 2009 49.83 50.02 48.91 49.71 18,333,361 +0.43(+0.87%)
Jul 20, 2009 49.09 49.46 48.45 49.28 19,620,930 +0.83(+1.71%)
Jul 17, 2009 48.14 48.72 47.71 48.45 18,896,258 +0.28(+0.58%)
Jul 16, 2009 47.32 48.46 47.08 48.17 16,080,318 +0.58(+1.22%)
Jul 15, 2009 46.83 47.77 46.81 47.59 29,921,754 +1.63(+3.55%)
Jul 14, 2009 45.86 46.16 45.37 45.96 27,380,253 +0.61(+1.35%)
Jul 13, 2009 44.27 45.41 44.18 45.35 22,444,031 +0.68(+1.52%)
Jul 10, 2009 44.28 44.78 43.98 44.67 25,188,932 -0.32(-0.71%)
Jul 09, 2009 44.99 45.64 44.60 44.99 24,533,945 +0.46(+1.03%)
Jul 08, 2009 44.39 45.03 43.66 44.53 34,378,021 +0.01(+0.02%)
Jul 07, 2009 45.61 45.65 44.40 44.52 21,579,083 -1.17(-2.56%)
Jul 06, 2009 45.12 45.70 44.55 45.69 31,671,899 -0.47(-1.02%)
Jul 02, 2009 47.27 47.27 46.13 46.16 23,983,424 -1.93(-4.01%)
Jul 01, 2009 48.58 49.12 48.01 48.09 20,011,701 +0.04(+0.08%)
Jun 30, 2009 48.34 48.91 47.26 48.05 22,869,676 -0.29(-0.60%)
Jun 29, 2009 48.20 48.80 48.07 48.34 13,812,153 +0.45(+0.94%)
Jun 26, 2009 48.06 48.24 47.68 47.89 12,309,910 -0.32(-0.66%)
Jun 25, 2009 47.42 48.43 47.36 48.21 26,715,450 +0.99(+2.10%)
Jun 24, 2009 47.37 48.04 46.91 47.22 18,022,243 +0.19(+0.40%)
Jun 23, 2009 47.01 47.46 46.31 47.03 25,313,888 +0.28(+0.60%)
Jun 22, 2009 48.45 48.45 46.66 46.75 32,114,367 -2.46(-5.00%)
Jun 19, 2009 50.24 50.36 48.82 49.21 24,827,869 -0.75(-1.50%)
Jun 18, 2009 50.07 50.66 49.67 49.96 23,061,226 -0.19(-0.38%)
Jun 17, 2009 50.60 50.70 49.47 50.15 36,339,217 -0.83(-1.63%)
Jun 16, 2009 52.55 52.76 50.83 50.98 23,438,221 -1.11(-2.13%)
Jun 15, 2009 52.59 52.62 51.41 52.09 19,412,704 -1.42(-2.65%)
Jun 12, 2009 53.43 53.51 52.80 53.51 19,954,432 -0.52(-0.96%)
Jun 11, 2009 53.14 54.82 53.05 54.03 24,942,370 +1.06(+2.00%)
Jun 10, 2009 53.40 53.55 52.11 52.97 25,056,864 +0.47(+0.90%)
Jun 09, 2009 52.57 52.96 51.94 52.50 14,794,104 +0.51(+0.98%)
Jun 08, 2009 51.77 52.40 50.99 51.99 18,330,802 -0.12(-0.23%)
Jun 05, 2009 53.10 57.70 51.46 52.11 23,215,590 -0.43(-0.82%)
Jun 04, 2009 51.99 52.67 51.52 52.54 31,060,954 +1.16(+2.26%)
Jun 03, 2009 53.44 52.77 50.62 51.38 28,248,959 -2.06(-3.85%)
Jun 02, 2009 53.31 53.81 53.03 53.44 20,255,043 -0.14(-0.27%)
Jun 01, 2009 52.68 53.95 52.57 53.58 29,722,874 +1.90(+3.68%)
May 29, 2009 51.54 51.89 50.97 51.68 22,239,173 +0.95(+1.87%)
May 28, 2009 49.54 51.21 49.06 50.73 25,906,825 +1.63(+3.32%)
May 27, 2009 49.85 50.50 49.03 49.10 20,871,211 -0.54(-1.09%)
May 26, 2009 48.29 49.78 47.65 49.64 26,906,804 +1.03(+2.12%)
May 22, 2009 48.90 49.46 48.50 48.61 13,648,327 +0.02(+0.04%)
May 21, 2009 49.32 49.36 48.04 48.59 25,589,342 -1.48(-2.96%)
May 20, 2009 50.61 51.51 49.93 50.07 22,250,193 +0.17(+0.34%)
May 19, 2009 49.75 50.41 49.43 49.90 16,458,992 +0.24(+0.48%)
May 18, 2009 48.74 49.72 48.70 49.66 16,976,873 +1.66(+3.46%)
May 15, 2009 48.81 49.26 47.59 48.00 30,052,839 -1.05(-2.14%)
May 14, 2009 48.53 49.51 48.09 49.05 17,989,490 +0.14(+0.29%)
May 13, 2009 49.88 50.11 48.54 48.91 30,069,111 -1.67(-3.31%)
May 12, 2009 50.92 51.01 49.51 50.58 23,465,460 +0.32(+0.64%)
May 11, 2009 51.00 51.09 49.81 50.26 18,340,702 -1.58(-3.05%)
May 08, 2009 50.48 52.35 50.46 51.84 28,240,047 +2.12(+4.26%)
May 07, 2009 51.52 51.61 49.05 49.72 23,492,053 -0.65(-1.29%)
May 06, 2009 49.37 50.66 49.19 50.37 21,841,097 +1.88(+3.88%)
May 05, 2009 48.96 49.13 47.72 48.49 17,906,644 -0.66(-1.34%)
May 04, 2009 49.08 49.21 48.75 49.15 28,166,159 +1.89(+4.00%)
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.