Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.26 +0.52 (+0.59%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 35.02 35.41 34.81 35.10 31,475,302 -0.12(-0.35%)
Nov 27, 2009 34.85 35.28 34.65 35.22 20,740,060 -0.67(-1.88%)
Nov 25, 2009 35.68 36.03 35.34 35.89 23,651,612 +0.28(+0.78%)
Nov 24, 2009 35.46 35.63 34.96 35.62 25,817,894 +0.20(+0.58%)
Nov 23, 2009 35.62 35.96 35.31 35.41 28,388,542 +0.45(+1.29%)
Nov 20, 2009 35.09 35.15 34.68 34.96 27,360,766 -0.33(-0.93%)
Nov 19, 2009 35.83 35.87 35.07 35.29 36,320,468 -0.81(-2.24%)
Nov 18, 2009 36.41 36.43 35.85 36.10 27,753,452 -0.14(-0.39%)
Nov 17, 2009 36.22 36.35 35.94 36.24 27,277,986 -0.06(-0.17%)
Nov 16, 2009 35.80 36.52 35.72 36.30 33,955,060 +0.93(+2.62%)
Nov 13, 2009 35.18 35.66 34.91 35.38 31,336,652 +0.22(+0.63%)
Nov 12, 2009 35.76 35.99 35.01 35.15 41,146,436 -0.79(-2.20%)
Nov 11, 2009 36.28 36.42 35.76 35.94 29,178,514 -0.01(-0.03%)
Nov 10, 2009 35.83 36.12 35.56 35.96 29,062,404 +0.02(+0.07%)
Nov 09, 2009 35.75 35.98 35.65 35.93 27,405,938 +0.67(+1.91%)
Nov 06, 2009 35.00 35.62 34.89 35.26 35,354,924 -0.09(-0.26%)
Nov 05, 2009 34.94 35.46 34.78 35.35 30,026,866 +0.59(+1.71%)
Nov 04, 2009 35.21 35.41 34.68 34.76 42,135,284 -0.03(-0.09%)
Nov 03, 2009 33.91 35.01 33.78 34.79 32,427,946 +0.44(+1.29%)
Nov 02, 2009 34.37 34.92 33.79 34.34 47,608,216 +0.22(+0.63%)
Oct 30, 2009 35.38 35.51 33.90 34.13 48,386,376 -1.35(-3.80%)
Oct 29, 2009 34.79 35.55 34.65 35.47 35,172,816 +0.92(+2.66%)
Oct 28, 2009 35.55 35.55 34.47 34.55 38,792,776 -1.18(-3.30%)
Oct 27, 2009 35.51 36.08 35.36 35.73 40,957,036 +0.31(+0.89%)
Oct 26, 2009 36.04 36.85 35.33 35.42 43,607,340 -0.59(-1.65%)
Oct 23, 2009 36.17 36.23 35.70 36.01 34,245,404 -0.71(-1.93%)
Oct 22, 2009 36.32 36.86 35.94 36.72 29,704,696 +0.14(+0.39%)
Oct 21, 2009 36.39 37.41 36.34 36.58 42,106,900 -0.10(-0.27%)
Oct 20, 2009 36.21 36.72 36.17 36.68 29,947,060 -0.23(-0.64%)
Oct 19, 2009 36.50 37.06 36.35 36.91 34,948,736 +0.48(+1.31%)
Oct 16, 2009 36.38 36.60 36.10 36.44 36,353,484 -0.11(-0.30%)
Oct 15, 2009 35.59 36.56 35.52 36.55 37,397,672 +0.75(+2.09%)
Oct 14, 2009 35.67 35.82 35.44 35.80 37,069,760 +0.59(+1.67%)
Oct 13, 2009 35.26 35.28 34.62 35.22 33,410,860 +0.06(+0.16%)
Oct 12, 2009 35.37 35.43 34.96 35.16 21,971,828 +0.47(+1.35%)
Oct 09, 2009 34.59 34.84 34.43 34.69 21,555,042 -0.03(-0.09%)
Oct 08, 2009 34.03 34.82 33.95 34.72 59,588,592 +0.87(+2.57%)
Oct 07, 2009 33.49 33.85 33.32 33.85 33,321,804 +0.26(+0.77%)
Oct 06, 2009 33.29 33.83 33.25 33.59 35,511,720 +0.78(+2.37%)
Oct 05, 2009 32.15 32.95 32.03 32.81 27,307,240 +0.71(+2.21%)
Oct 02, 2009 31.84 32.33 31.71 32.10 30,052,432 -0.17(-0.52%)
Oct 01, 2009 33.29 33.31 32.27 32.27 36,784,760 -1.04(-3.12%)
Sep 30, 2009 33.71 33.71 32.87 33.31 41,095,708 -0.22(-0.64%)
Sep 29, 2009 33.59 33.76 33.25 33.52 28,443,312 -0.07(-0.22%)
Sep 28, 2009 33.10 33.73 33.04 33.60 22,766,676 +0.51(+1.55%)
Sep 25, 2009 33.01 33.42 32.81 33.08 32,545,786 -0.04(-0.13%)
Sep 24, 2009 33.67 33.70 32.87 33.13 37,145,440 -0.48(-1.43%)
Sep 23, 2009 34.35 34.42 33.59 33.61 55,023,756 -0.72(-2.09%)
Sep 22, 2009 34.34 34.45 34.08 34.33 21,915,050 +0.53(+1.57%)
Sep 21, 2009 33.52 33.91 33.34 33.79 25,200,730 -0.29(-0.85%)
Sep 18, 2009 34.42 34.44 33.79 34.08 29,732,794 -0.12(-0.35%)
Sep 17, 2009 34.33 34.61 33.96 34.20 28,244,404 +0.35(+1.04%)
Sep 16, 2009 33.79 34.39 33.74 33.85 37,213,200 +0.31(+0.94%)
Sep 15, 2009 33.37 33.63 33.08 33.54 30,060,070 +0.33(+1.00%)
Sep 14, 2009 32.59 33.23 32.48 33.21 25,389,054 +0.25(+0.75%)
Sep 11, 2009 33.02 33.41 32.69 32.96 34,437,628 +0.13(+0.39%)
Sep 10, 2009 32.43 32.89 32.19 32.83 28,442,808 +0.56(+1.73%)
Sep 09, 2009 32.29 32.60 32.06 32.27 21,334,946 +0.07(+0.23%)
Sep 08, 2009 31.98 33.51 31.87 32.20 31,076,012 +0.86(+2.75%)
Sep 04, 2009 30.85 31.43 30.82 31.34 19,226,108 +0.43(+1.39%)
Sep 03, 2009 30.94 31.06 30.71 30.91 15,342,324 +0.22(+0.70%)
Sep 02, 2009 30.75 31.11 30.69 30.69 23,345,166 -0.23(-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.