Energy Select Sector SPDR (NY: XLE )

48.19 USD -0.32 (-0.66%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 43.49 43.57 42.44 42.46 39,341,929 -0.36(-0.85%)
Mar 30, 2009 43.35 43.39 42.09 42.82 27,319,047 -3.01(-6.56%)
Mar 26, 2009 46.17 46.65 45.29 45.83 34,222,342 +0.39(+0.86%)
Mar 25, 2009 45.53 46.31 44.22 45.44 33,459,202 -0.22(-0.48%)
Mar 24, 2009 45.85 46.32 45.07 45.66 29,797,637 -0.88(-1.89%)
Mar 23, 2009 45.30 46.58 45.11 46.54 46,792,710 +3.54(+8.23%)
Mar 20, 2009 45.08 45.22 42.86 43.00 37,640,590 -1.98(-4.40%)
Mar 19, 2009 45.40 46.02 44.83 44.98 39,762,248 +1.06(+2.41%)
Mar 18, 2009 42.89 44.43 41.90 43.92 42,396,245 +0.44(+1.01%)
Mar 17, 2009 41.96 44.85 41.53 43.48 27,705,044 +1.45(+3.45%)
Mar 16, 2009 41.48 43.03 41.31 42.03 28,061,483 +0.53(+1.28%)
Mar 13, 2009 42.17 42.34 40.96 41.50 0 -0.38(-0.91%)
Mar 12, 2009 41.05 42.06 40.33 41.88 31,923,059 +1.22(+3.00%)
Mar 11, 2009 41.08 41.63 39.92 40.66 38,344,910 -0.17(-0.42%)
Mar 10, 2009 39.88 41.33 39.65 40.83 41,694,858 +1.97(+5.07%)
Mar 09, 2009 38.35 40.13 38.09 38.86 42,000,693 +0.07(+0.18%)
Mar 06, 2009 38.97 39.93 37.40 38.79 0 +0.48(+1.25%)
Mar 05, 2009 39.26 39.79 38.14 38.31 45,158,567 -1.83(-4.56%)
Mar 04, 2009 39.64 40.97 39.25 40.14 46,004,044 +2.01(+5.27%)
Mar 02, 2009 40.19 40.44 38.12 38.13 46,697,225 -3.00(-7.30%)
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%)
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.