Energy Select Sector SPDR (NY: XLE )

47.86 USD +0.05 (+0.10%)
Official Closing Price Updated: 6:38 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 41.23 42.55 40.68 41.13 0 -1.02(-2.41%)
Feb 26, 2009 42.82 43.74 42.10 42.15 32,143,133 +0.10(+0.24%)
Feb 25, 2009 42.28 43.11 41.16 42.05 43,810,909 -0.25(-0.59%)
Feb 24, 2009 40.83 42.54 40.55 42.30 33,884,786 +1.90(+4.70%)
Feb 23, 2009 43.15 43.31 40.28 40.40 34,484,309 -1.98(-4.67%)
Feb 20, 2009 42.62 42.99 41.37 42.38 44,704,190 -1.12(-2.57%)
Feb 19, 2009 43.96 44.38 43.28 43.50 33,999,613 +0.01(+0.02%)
Feb 18, 2009 44.00 44.23 42.99 43.49 42,807,773 -0.25(-0.57%)
Feb 17, 2009 45.35 45.61 43.66 43.74 51,900,295 -3.25(-6.92%)
Feb 13, 2009 46.83 47.72 46.68 46.99 37,459,361 +0.11(+0.23%)
Feb 12, 2009 45.92 46.99 45.33 46.88 45,132,508 +0.08(+0.17%)
Feb 11, 2009 47.70 48.13 45.88 46.80 42,512,360 -0.54(-1.14%)
Feb 10, 2009 49.89 50.35 46.91 47.34 56,727,381 -2.31(-4.65%)
Feb 09, 2009 49.71 50.77 49.22 49.65 34,013,301 +0.18(+0.36%)
Feb 06, 2009 48.01 49.80 47.85 49.47 38,522,254 +0.90(+1.85%)
Feb 05, 2009 47.08 48.74 46.54 48.57 42,584,129 +1.16(+2.45%)
Feb 04, 2009 47.40 48.06 46.92 47.41 36,118,252 +0.44(+0.94%)
Feb 03, 2009 46.42 47.27 45.97 46.97 31,323,511 +0.80(+1.73%)
Feb 02, 2009 45.94 46.60 45.62 46.17 30,589,891 -0.75(-1.60%)
Jan 30, 2009 48.38 48.65 46.58 46.92 0 -0.66(-1.39%)
Jan 29, 2009 48.31 48.63 47.35 47.58 43,712,148 -1.74(-3.53%)
Jan 28, 2009 48.85 49.69 48.02 49.32 39,301,727 +1.31(+2.73%)
Jan 27, 2009 47.70 48.44 47.15 48.01 38,836,879 +0.08(+0.17%)
Jan 26, 2009 47.40 49.15 47.17 47.93 43,158,901 +0.87(+1.85%)
Jan 23, 2009 44.63 47.70 44.35 47.06 44,228,904 +1.33(+2.91%)
Jan 22, 2009 45.95 46.69 44.76 45.73 53,570,129 -1.29(-2.74%)
Jan 21, 2009 44.68 47.15 44.43 47.02 42,386,157 +2.96(+6.72%)
Jan 20, 2009 45.74 46.86 43.96 44.06 44,919,656 -2.48(-5.33%)
Jan 16, 2009 47.01 47.37 45.43 46.54 0 +0.37(+0.80%)
Jan 15, 2009 45.52 46.27 44.00 46.17 44,107,722 +0.57(+1.25%)
Jan 14, 2009 47.12 47.17 45.16 45.60 40,609,144 -2.29(-4.78%)
Jan 13, 2009 46.80 48.13 46.68 47.89 46,765,898 +1.17(+2.50%)
Jan 12, 2009 47.97 48.06 46.48 46.72 34,441,074 -1.92(-3.95%)
Jan 09, 2009 50.31 50.36 48.45 48.64 39,956,745 -1.69(-3.36%)
Jan 08, 2009 49.42 50.41 49.16 50.33 33,272,524 +0.64(+1.29%)
Jan 07, 2009 51.10 51.10 49.20 49.69 39,214,034 -2.20(-4.24%)
Jan 06, 2009 52.11 53.19 51.57 51.89 48,376,371 +0.56(+1.09%)
Jan 05, 2009 50.04 52.19 49.92 51.33 47,644,494 +1.18(+2.35%)
Jan 02, 2009 48.20 50.67 48.08 50.15 0 +2.38(+4.98%)
Jan 01, 2009 47.14 48.41 46.75 47.77 0 +0.00(+0.00%)
Dec 31, 2008 47.14 48.41 46.75 47.77 23,413,756 +0.50(+1.06%)
Dec 30, 2008 46.27 47.35 45.86 47.27 16,454,321 +1.12(+2.43%)
Dec 29, 2008 46.25 46.48 45.56 46.15 14,656,517 +0.99(+2.19%)
Dec 26, 2008 44.94 45.45 44.55 45.16 5,782,716 +0.60(+1.35%)
Dec 24, 2008 44.36 44.74 44.02 44.56 6,340,218 -0.17(-0.38%)
Dec 23, 2008 44.94 45.49 44.16 44.73 27,998,501 +0.10(+0.22%)
Dec 22, 2008 46.29 46.46 43.92 44.63 31,803,267 -1.37(-2.98%)
Dec 19, 2008 46.15 47.42 45.85 46.00 43,739,333 -0.31(-0.67%)
Dec 18, 2008 49.00 49.15 45.79 46.31 49,918,503 -2.86(-5.82%)
Dec 17, 2008 49.39 50.54 48.92 49.17 41,357,892 -0.32(-0.65%)
Dec 16, 2008 48.78 49.92 48.20 49.49 40,917,882 +1.49(+3.10%)
Dec 15, 2008 49.24 49.68 47.15 48.00 35,638,468 -0.28(-0.58%)
Dec 12, 2008 47.02 48.73 46.56 48.28 40,724,434 -0.48(-0.98%)
Dec 11, 2008 49.39 50.78 48.18 48.76 41,014,538 -0.23(-0.47%)
Dec 10, 2008 47.49 49.38 47.47 48.99 41,461,134 +2.41(+5.17%)
Dec 09, 2008 46.03 47.87 45.77 46.58 43,003,251 +0.46(+1.00%)
Dec 08, 2008 45.95 47.18 45.52 46.12 49,188,029 +1.96(+4.44%)
Dec 05, 2008 42.36 44.23 40.53 44.16 52,495,435 +0.90(+2.08%)
Dec 04, 2008 45.69 46.27 42.40 43.26 49,102,974 -3.22(-6.93%)
Dec 03, 2008 45.00 46.63 44.59 46.48 47,998,532 +0.03(+0.06%)
Dec 02, 2008 46.09 46.61 44.73 46.45 37,802,833 +1.52(+3.38%)
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.