Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 37.10 37.51 36.87 37.18 29,716,252 -0.13(-0.35%)
Nov 27, 2009 36.91 37.37 36.70 37.31 19,580,968 -0.71(-1.88%)
Nov 25, 2009 37.80 38.16 37.43 38.02 22,329,802 +0.29(+0.78%)
Nov 24, 2009 37.56 37.74 37.02 37.72 24,375,018 +0.22(+0.58%)
Nov 23, 2009 37.73 38.09 37.40 37.51 26,802,000 +0.48(+1.29%)
Nov 20, 2009 37.17 37.23 36.73 37.03 25,831,664 -0.35(-0.93%)
Nov 19, 2009 37.95 37.99 37.14 37.38 34,290,640 -0.86(-2.24%)
Nov 18, 2009 38.57 38.59 37.97 38.24 26,202,404 -0.15(-0.39%)
Nov 17, 2009 38.36 38.50 38.07 38.39 25,753,510 -0.07(-0.17%)
Nov 16, 2009 37.92 38.69 37.84 38.45 32,057,426 +0.98(+2.62%)
Nov 13, 2009 37.26 37.77 36.97 37.47 29,585,350 +0.24(+0.63%)
Nov 12, 2009 37.88 38.12 37.08 37.23 38,846,896 -0.84(-2.20%)
Nov 11, 2009 38.43 38.58 37.88 38.07 27,547,824 -0.01(-0.03%)
Nov 10, 2009 37.95 38.26 37.67 38.08 27,438,202 +0.03(+0.07%)
Nov 09, 2009 37.86 38.11 37.76 38.06 25,874,310 +0.71(+1.91%)
Nov 06, 2009 37.07 37.72 36.96 37.35 33,379,056 -0.10(-0.26%)
Nov 05, 2009 37.01 37.55 36.84 37.44 28,348,764 +0.63(+1.71%)
Nov 04, 2009 37.29 37.50 36.73 36.82 39,780,484 -0.03(-0.09%)
Nov 03, 2009 35.92 37.08 35.78 36.85 30,615,656 +0.47(+1.30%)
Nov 02, 2009 36.40 36.99 35.79 36.38 44,947,552 +0.23(+0.63%)
Oct 30, 2009 37.47 37.61 35.91 36.15 45,682,220 -1.43(-3.80%)
Oct 29, 2009 36.85 37.65 36.70 37.57 33,207,126 +0.97(+2.66%)
Oct 28, 2009 37.65 37.65 36.51 36.60 36,624,776 -1.25(-3.30%)
Oct 27, 2009 37.61 38.22 37.46 37.85 38,668,084 +0.33(+0.89%)
Oct 26, 2009 38.17 39.03 37.43 37.52 41,170,272 -0.63(-1.65%)
Oct 23, 2009 38.31 38.38 37.82 38.14 32,331,540 -0.75(-1.93%)
Oct 22, 2009 38.47 39.04 38.07 38.90 28,044,600 +0.15(+0.39%)
Oct 21, 2009 38.54 39.62 38.49 38.75 39,753,688 -0.10(-0.27%)
Oct 20, 2009 38.35 38.89 38.31 38.85 28,273,418 -0.25(-0.64%)
Oct 19, 2009 38.66 39.25 38.50 39.10 32,995,566 +0.50(+1.31%)
Oct 16, 2009 38.54 38.77 38.24 38.59 34,321,812 -0.12(-0.30%)
Oct 15, 2009 37.69 38.72 37.63 38.71 35,307,640 +0.79(+2.09%)
Oct 14, 2009 37.78 37.94 37.54 37.92 34,998,052 +0.62(+1.67%)
Oct 13, 2009 37.35 37.37 36.66 37.30 31,543,638 +0.06(+0.16%)
Oct 12, 2009 37.46 37.52 37.02 37.24 20,743,896 +0.50(+1.35%)
Oct 09, 2009 36.63 36.91 36.47 36.74 20,350,402 -0.03(-0.09%)
Oct 08, 2009 36.04 36.88 35.96 36.78 56,258,384 +0.92(+2.57%)
Oct 07, 2009 35.47 35.85 35.30 35.85 31,459,560 +0.27(+0.77%)
Oct 06, 2009 35.26 35.83 35.22 35.58 33,527,088 +0.82(+2.37%)
Oct 05, 2009 34.05 34.90 33.92 34.75 25,781,128 +0.75(+2.21%)
Oct 02, 2009 33.73 34.24 33.59 34.00 28,372,900 -0.18(-0.52%)
Oct 01, 2009 35.26 35.28 34.18 34.18 34,728,984 -1.10(-3.12%)
Sep 30, 2009 35.70 35.71 34.81 35.28 38,799,004 -0.23(-0.64%)
Sep 29, 2009 35.58 35.76 35.22 35.51 26,853,710 -0.08(-0.22%)
Sep 28, 2009 35.06 35.72 35.00 35.59 21,494,322 +0.54(+1.55%)
Sep 25, 2009 34.96 35.40 34.75 35.04 30,726,910 -0.05(-0.13%)
Sep 24, 2009 35.66 35.69 34.81 35.09 35,069,504 -0.51(-1.43%)
Sep 23, 2009 36.38 36.46 35.58 35.60 51,948,664 -0.76(-2.09%)
Sep 22, 2009 36.37 36.49 36.10 36.36 20,690,290 +0.56(+1.57%)
Sep 21, 2009 35.51 35.92 35.32 35.79 23,792,344 -0.31(-0.85%)
Sep 18, 2009 36.46 36.48 35.79 36.10 28,071,126 -0.29(-0.79%)
Sep 17, 2009 36.53 36.82 36.13 36.39 26,547,986 +0.37(+1.04%)
Sep 16, 2009 35.95 36.59 35.90 36.02 34,978,100 +0.33(+0.93%)
Sep 15, 2009 35.50 35.78 35.19 35.68 28,254,600 +0.35(+1.00%)
Sep 14, 2009 34.67 35.35 34.55 35.33 23,864,134 +0.26(+0.75%)
Sep 11, 2009 35.13 35.54 34.78 35.07 32,369,232 +0.14(+0.39%)
Sep 10, 2009 34.50 35.00 34.25 34.93 26,734,474 +0.60(+1.73%)
Sep 09, 2009 34.35 34.68 34.11 34.34 20,053,526 +0.08(+0.23%)
Sep 08, 2009 34.02 35.65 33.90 34.26 29,209,524 +0.92(+2.75%)
Sep 04, 2009 32.82 33.44 32.79 33.34 18,071,348 +0.46(+1.39%)
Sep 03, 2009 32.92 33.04 32.67 32.88 14,420,833 +0.23(+0.70%)
Sep 02, 2009 32.71 33.10 32.65 32.65 21,943,008 -0.24(-0.74%)
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.