Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 -0.54 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 38.07 37.68 37.68 37.68 8,999,852 -0.30(-0.80%)
Dec 30, 2009 37.89 38.03 37.75 37.99 10,973,675 -0.04(-0.10%)
Dec 29, 2009 38.44 38.44 37.93 38.03 12,879,513 -0.25(-0.66%)
Dec 28, 2009 38.50 38.51 38.12 38.28 8,826,902 +0.07(+0.17%)
Dec 24, 2009 38.17 38.30 38.07 38.21 4,228,886 +0.18(+0.47%)
Dec 23, 2009 37.86 38.14 37.78 38.03 19,714,236 +0.30(+0.79%)
Dec 22, 2009 37.64 37.91 37.51 37.74 15,245,881 +0.10(+0.26%)
Dec 21, 2009 37.38 37.72 37.36 37.64 24,279,950 +0.52(+1.41%)
Dec 18, 2009 37.31 37.45 36.94 37.12 31,425,418 -0.01(-0.02%)
Dec 17, 2009 37.20 37.48 37.02 37.12 23,355,804 -0.50(-1.32%)
Dec 16, 2009 37.45 37.84 37.34 37.62 28,491,214 +0.42(+1.12%)
Dec 15, 2009 37.06 37.44 36.98 37.20 20,317,820 +0.12(+0.32%)
Dec 14, 2009 37.16 37.21 37.04 37.08 23,648,124 +0.38(+1.03%)
Dec 11, 2009 36.88 36.97 36.47 36.71 23,644,450 +0.02(+0.05%)
Dec 10, 2009 36.53 36.84 36.35 36.69 22,980,288 +0.45(+1.24%)
Dec 09, 2009 36.36 36.57 35.81 36.24 38,299,940 +0.00(+0.00%)
Dec 08, 2009 36.67 36.69 36.02 36.24 30,616,742 -0.63(-1.70%)
Dec 07, 2009 36.65 37.31 36.65 36.86 20,544,098 -0.09(-0.23%)
Dec 04, 2009 37.69 38.09 36.71 36.95 45,680,000 -0.27(-0.73%)
Dec 03, 2009 37.82 37.92 37.19 37.22 29,827,660 -0.61(-1.61%)
Dec 02, 2009 38.05 38.24 37.66 37.83 23,671,712 -0.22(-0.59%)
Dec 01, 2009 38.06 38.36 37.97 38.05 23,495,744 +0.50(+1.32%)
Nov 30, 2009 37.48 37.90 37.25 37.56 29,413,442 -0.13(-0.35%)
Nov 27, 2009 37.29 37.76 37.08 37.69 19,381,436 -0.72(-1.88%)
Nov 25, 2009 38.19 38.56 37.82 38.41 22,102,260 +0.30(+0.78%)
Nov 24, 2009 37.95 38.13 37.41 38.11 24,126,634 +0.22(+0.58%)
Nov 23, 2009 38.12 38.48 37.78 37.90 26,528,886 +0.48(+1.29%)
Nov 20, 2009 37.55 37.62 37.11 37.41 25,568,438 -0.35(-0.93%)
Nov 19, 2009 38.34 38.38 37.52 37.76 33,941,216 -0.87(-2.24%)
Nov 18, 2009 38.97 38.99 38.36 38.63 25,935,400 -0.15(-0.39%)
Nov 17, 2009 38.75 38.89 38.46 38.78 25,491,080 -0.07(-0.17%)
Nov 16, 2009 38.31 39.08 38.23 38.85 31,730,758 +0.99(+2.62%)
Nov 13, 2009 37.64 38.16 37.35 37.86 29,283,874 +0.24(+0.63%)
Nov 12, 2009 38.27 38.51 37.47 37.62 38,451,044 -0.85(-2.20%)
Nov 11, 2009 38.83 38.97 38.27 38.46 27,267,110 -0.01(-0.03%)
Nov 10, 2009 38.34 38.66 38.05 38.48 27,158,606 +0.03(+0.07%)
Nov 09, 2009 38.25 38.50 38.15 38.45 25,610,650 +0.72(+1.91%)
Nov 06, 2009 37.45 38.11 37.34 37.73 33,038,922 -0.10(-0.26%)
Nov 05, 2009 37.39 37.94 37.22 37.83 28,059,888 +0.63(+1.71%)
Nov 04, 2009 37.68 37.89 37.11 37.19 39,375,116 -0.03(-0.09%)
Nov 03, 2009 36.29 37.47 36.15 37.23 30,303,680 +0.48(+1.29%)
Nov 02, 2009 36.78 37.37 36.16 36.75 44,489,536 +0.23(+0.63%)
Oct 30, 2009 37.86 38.00 36.28 36.52 45,216,716 -1.44(-3.80%)
Oct 29, 2009 37.23 38.04 37.08 37.96 32,868,744 +0.98(+2.66%)
Oct 28, 2009 38.04 38.04 36.89 36.98 36,251,568 -1.26(-3.30%)
Oct 27, 2009 37.99 38.61 37.84 38.24 38,274,052 +0.34(+0.89%)
Oct 26, 2009 38.56 39.44 37.81 37.90 40,750,744 -0.63(-1.65%)
Oct 23, 2009 38.70 38.77 38.21 38.54 32,002,080 -0.76(-1.93%)
Oct 22, 2009 38.87 39.44 38.46 39.30 27,758,824 +0.15(+0.39%)
Oct 21, 2009 38.94 40.03 38.89 39.14 39,348,596 -0.11(-0.27%)
Oct 20, 2009 38.75 39.29 38.71 39.25 27,985,310 -0.25(-0.64%)
Oct 19, 2009 39.06 39.65 38.90 39.50 32,659,340 +0.51(+1.31%)
Oct 16, 2009 38.93 39.16 38.64 38.99 33,972,068 -0.12(-0.30%)
Oct 15, 2009 38.08 39.12 38.01 39.11 34,947,856 +0.80(+2.09%)
Oct 14, 2009 38.17 38.33 37.93 38.31 34,641,420 +0.63(+1.67%)
Oct 13, 2009 37.73 37.76 37.04 37.68 31,222,208 +0.06(+0.16%)
Oct 12, 2009 37.85 37.91 37.41 37.62 20,532,514 +0.50(+1.35%)
Oct 09, 2009 37.01 37.29 36.84 37.12 20,143,032 -0.03(-0.09%)
Oct 08, 2009 36.41 37.26 36.34 37.15 55,685,108 +0.93(+2.57%)
Oct 07, 2009 35.84 36.22 35.66 36.22 31,138,984 +0.28(+0.77%)
Oct 06, 2009 35.62 36.20 35.58 35.95 33,185,446 +0.83(+2.37%)
Oct 05, 2009 34.40 35.26 34.27 35.11 25,518,418 +0.76(+2.21%)
Oct 02, 2009 34.07 34.60 33.94 34.35 28,083,780 -0.18(-0.52%)
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.