Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 39.06 39.76 38.94 39.44 30,643,788 -0.14(-0.35%)
Nov 29, 2010 39.12 39.67 38.76 39.58 23,427,204 +0.26(+0.67%)
Nov 26, 2010 39.40 39.65 39.21 39.32 10,476,930 -0.48(-1.21%)
Nov 24, 2010 39.36 39.79 39.79 39.79 36,013,204 +0.70(+1.80%)
Nov 23, 2010 39.30 39.32 38.73 39.09 35,824,976 -0.78(-1.96%)
Nov 22, 2010 39.77 39.89 39.09 39.87 28,845,574 -0.12(-0.31%)
Nov 19, 2010 39.55 40.01 39.25 39.99 18,063,310 +0.33(+0.84%)
Nov 18, 2010 39.18 39.79 39.18 39.66 25,522,982 +0.86(+2.20%)
Nov 17, 2010 38.55 39.06 38.44 38.81 26,739,628 +0.16(+0.41%)
Nov 16, 2010 38.99 39.00 38.34 38.65 37,743,456 -0.74(-1.87%)
Nov 15, 2010 39.83 39.85 39.38 39.38 17,066,804 -0.20(-0.51%)
Nov 12, 2010 39.74 39.93 39.23 39.59 28,419,498 -0.59(-1.47%)
Nov 11, 2010 39.55 40.18 39.53 40.18 28,696,604 +0.44(+1.10%)
Nov 10, 2010 39.36 39.76 38.95 39.74 28,281,792 +0.50(+1.29%)
Nov 09, 2010 39.49 39.79 39.00 39.23 31,909,564 -0.08(-0.19%)
Nov 08, 2010 38.96 39.36 38.94 39.31 19,061,548 +0.12(+0.30%)
Nov 05, 2010 38.96 39.19 38.84 39.19 23,356,204 +0.20(+0.50%)
Nov 04, 2010 38.35 39.01 38.35 38.99 30,715,624 +1.20(+3.18%)
Nov 03, 2010 37.84 37.87 37.23 37.79 36,139,488 +0.08(+0.21%)
Nov 02, 2010 37.58 37.89 37.45 37.71 16,258,423 +0.41(+1.10%)
Nov 01, 2010 37.63 37.84 37.15 37.30 19,118,118 +0.04(+0.12%)
Oct 29, 2010 37.04 37.30 36.96 37.26 14,884,344 +0.03(+0.07%)
Oct 28, 2010 37.56 37.65 37.09 37.23 18,430,262 -0.08(-0.22%)
Oct 27, 2010 37.13 37.35 36.76 37.32 20,520,246 -0.08(-0.22%)
Oct 25, 2010 37.59 37.92 37.33 37.40 18,051,212 +0.10(+0.27%)
Oct 22, 2010 37.24 37.42 37.12 37.30 10,428,147 +0.25(+0.66%)
Oct 21, 2010 37.18 37.47 36.65 37.05 21,337,388 -0.02(-0.05%)
Oct 20, 2010 36.72 37.30 36.59 37.07 20,079,078 +0.47(+1.29%)
Oct 19, 2010 36.95 37.02 36.29 36.60 30,661,558 -0.74(-1.99%)
Oct 18, 2010 37.15 37.62 37.03 37.34 17,404,408 +0.10(+0.27%)
Oct 15, 2010 37.35 37.40 36.83 37.24 23,986,134 +0.10(+0.27%)
Oct 14, 2010 37.08 37.40 36.84 37.14 18,288,548 -0.06(-0.15%)
Oct 13, 2010 36.97 37.38 36.89 37.20 23,356,092 +0.45(+1.22%)
Oct 12, 2010 36.65 36.91 36.25 36.75 26,493,976 -0.06(-0.15%)
Oct 11, 2010 36.73 36.99 36.67 36.81 12,792,858 +0.10(+0.27%)
Oct 08, 2010 36.71 36.84 36.14 36.71 25,183,136 +0.45(+1.25%)
Oct 07, 2010 36.59 36.63 35.98 36.25 286 -0.18(-0.50%)
Oct 06, 2010 36.11 36.55 36.10 36.43 22,426,596 +0.32(+0.89%)
Oct 05, 2010 35.67 36.25 35.60 36.11 25,493 +0.83(+2.35%)
Oct 04, 2010 35.56 35.78 35.02 35.28 23,452,432 -0.45(-1.25%)
Oct 01, 2010 35.73 35.82 35.38 35.73 31,814,996 +0.47(+1.34%)
Sep 30, 2010 35.26 35.69 34.91 35.26 36,821,116 +0.01(+0.04%)
Sep 29, 2010 34.82 35.41 34.75 35.25 13,576 +0.37(+1.06%)
Sep 28, 2010 34.66 35.00 34.31 34.87 48,769 +0.25(+0.71%)
Sep 27, 2010 34.85 34.97 34.63 34.63 17,326,182 -0.13(-0.38%)
Sep 24, 2010 34.40 34.93 34.26 34.76 39,164,864 +0.74(+2.16%)
Sep 23, 2010 33.94 34.32 33.85 34.03 158 -0.21(-0.62%)
Sep 22, 2010 34.42 34.82 34.21 34.24 25,672,342 -0.25(-0.73%)
Sep 21, 2010 34.51 34.70 34.20 34.49 971 +0.03(+0.07%)
Sep 20, 2010 34.00 34.60 33.85 34.47 30,885,034 +0.57(+1.69%)
Sep 17, 2010 33.89 34.22 33.78 33.89 22,820,572 -0.33(-0.96%)
Sep 15, 2010 34.06 34.23 33.86 34.22 22,541,828 -0.07(-0.20%)
Sep 14, 2010 34.34 34.58 34.15 34.29 52,670 -0.12(-0.35%)
Sep 13, 2010 34.43 34.48 34.17 34.41 14,553,142 +0.28(+0.81%)
Sep 10, 2010 33.98 34.20 33.92 34.13 12,131,520 +0.35(+1.04%)
Sep 09, 2010 34.13 34.19 33.66 33.78 12,497,359 +0.07(+0.20%)
Sep 08, 2010 33.46 33.88 33.45 33.71 60,974 +0.29(+0.86%)
Sep 07, 2010 33.68 33.71 33.32 33.43 24,485 -0.51(-1.49%)
Sep 03, 2010 33.83 34.08 33.65 33.93 21,169,704 +0.41(+1.21%)
Sep 02, 2010 33.29 33.59 33.11 33.53 37,123 +0.28(+0.83%)
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.