Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 39.02 39.29 38.93 39.25 14,128,988 +0.03(+0.07%)
Oct 28, 2010 39.57 39.67 39.07 39.22 17,494,956 -0.09(-0.22%)
Oct 27, 2010 39.12 39.35 38.72 39.31 19,478,878 -0.09(-0.22%)
Oct 25, 2010 39.59 39.95 39.33 39.40 17,135,144 +0.11(+0.27%)
Oct 22, 2010 39.23 39.42 39.10 39.29 9,898,935 +0.26(+0.66%)
Oct 21, 2010 39.16 39.48 38.61 39.03 20,254,550 -0.02(-0.05%)
Oct 20, 2010 38.69 39.30 38.54 39.05 19,060,098 +0.50(+1.29%)
Oct 19, 2010 38.93 39.00 38.23 38.55 29,105,534 -0.78(-1.99%)
Oct 18, 2010 39.13 39.63 39.01 39.34 16,521,163 +0.11(+0.27%)
Oct 15, 2010 39.34 39.40 38.80 39.23 22,768,878 +0.11(+0.27%)
Oct 14, 2010 39.06 39.40 38.81 39.12 17,360,434 -0.06(-0.15%)
Oct 13, 2010 38.95 39.38 38.87 39.18 22,170,808 +0.47(+1.22%)
Oct 12, 2010 38.61 38.89 38.18 38.71 25,149,450 -0.06(-0.15%)
Oct 11, 2010 38.69 38.97 38.63 38.77 12,143,642 +0.11(+0.27%)
Oct 08, 2010 38.67 38.81 38.07 38.67 23,905,134 +0.48(+1.25%)
Oct 07, 2010 38.54 38.59 37.91 38.19 271 -0.19(-0.50%)
Oct 06, 2010 38.04 38.50 38.03 38.38 21,288,482 +0.34(+0.89%)
Oct 05, 2010 37.57 38.18 37.50 38.04 24,199 +0.87(+2.35%)
Oct 04, 2010 37.46 37.69 36.89 37.17 22,262,260 -0.47(-1.25%)
Oct 01, 2010 37.64 37.73 37.28 37.64 30,200,438 +0.50(+1.34%)
Sep 30, 2010 37.14 37.60 36.77 37.14 34,952,504 +0.01(+0.04%)
Sep 29, 2010 36.68 37.30 36.61 37.13 12,887 +0.39(+1.06%)
Sep 28, 2010 36.51 36.87 36.14 36.74 46,294 +0.26(+0.71%)
Sep 27, 2010 36.71 36.84 36.48 36.48 16,446,907 -0.14(-0.38%)
Sep 24, 2010 36.24 36.80 36.09 36.62 37,177,312 +0.78(+2.16%)
Sep 23, 2010 35.75 36.15 35.66 35.84 150 -0.23(-0.62%)
Sep 22, 2010 36.26 36.69 36.04 36.07 24,369,514 -0.27(-0.73%)
Sep 21, 2010 36.35 36.55 36.02 36.34 922 +0.03(+0.07%)
Sep 20, 2010 35.82 36.45 35.66 36.31 29,317,670 +0.60(+1.69%)
Sep 17, 2010 35.71 36.05 35.59 35.71 21,662,466 -0.35(-0.96%)
Sep 15, 2010 35.88 36.06 35.67 36.05 21,397,944 -0.07(-0.20%)
Sep 14, 2010 36.18 36.43 35.97 36.12 49,998 -0.13(-0.35%)
Sep 13, 2010 36.28 36.32 35.99 36.25 13,814,643 +0.29(+0.81%)
Sep 10, 2010 35.80 36.03 35.73 35.96 11,515,906 +0.37(+1.04%)
Sep 09, 2010 35.95 36.02 35.46 35.59 11,863,181 +0.07(+0.20%)
Sep 08, 2010 35.25 35.69 35.23 35.52 57,880 +0.30(+0.86%)
Sep 07, 2010 35.48 35.52 35.10 35.21 23,243 -0.53(-1.49%)
Sep 03, 2010 35.64 35.91 35.45 35.75 20,095,448 +0.43(+1.21%)
Sep 02, 2010 35.07 35.38 34.88 35.32 35,239 +0.29(+0.83%)
Sep 01, 2010 34.33 35.11 34.28 35.03 28,985,238 +1.24(+3.67%)
Aug 31, 2010 33.76 34.03 33.51 33.79 108,247 -0.17(-0.50%)
Aug 30, 2010 34.30 34.45 33.94 33.96 14,694,527 -0.40(-1.17%)
Aug 27, 2010 34.36 34.43 33.20 34.36 29,882,660 +0.60(+1.77%)
Aug 26, 2010 33.77 34.10 33.30 33.77 16,651,311 -0.03(-0.09%)
Aug 25, 2010 33.71 33.90 33.25 33.80 3,032,690 -0.11(-0.31%)
Aug 24, 2010 33.97 34.36 33.78 33.90 22,354,100 -0.53(-1.55%)
Aug 23, 2010 34.49 34.77 34.41 34.43 12,396,091 +0.01(+0.04%)
Aug 20, 2010 34.66 34.69 34.14 34.42 18,838,360 -0.43(-1.23%)
Aug 19, 2010 35.25 35.32 34.65 34.85 6,167 -0.57(-1.62%)
Aug 18, 2010 35.67 35.70 35.10 35.42 27,975 -0.34(-0.96%)
Aug 17, 2010 35.54 35.95 35.36 35.77 8,058 +0.59(+1.67%)
Aug 16, 2010 35.00 35.28 34.79 35.18 15,141,831 -0.01(-0.02%)
Aug 13, 2010 35.19 35.51 35.08 35.19 13,811,667 -0.07(-0.21%)
Aug 12, 2010 34.94 35.52 34.89 35.26 23,144,020 -0.19(-0.54%)
Aug 11, 2010 35.87 35.93 35.34 35.45 71,359 -0.90(-2.49%)
Aug 10, 2010 36.36 36.72 36.18 36.35 3,638 -0.49(-1.34%)
Aug 09, 2010 36.87 36.98 36.62 36.85 10,179,904 +0.15(+0.41%)
Aug 06, 2010 36.70 36.88 36.16 36.70 27,470,480 -0.44(-1.19%)
Aug 05, 2010 36.78 37.14 36.60 37.14 13,464,557 +0.12(+0.32%)
Aug 04, 2010 36.84 37.11 36.66 37.02 36,810 +0.28(+0.77%)
Aug 03, 2010 36.60 36.97 36.43 36.74 8,643 -0.01(-0.04%)
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.