Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 34.72 35.06 33.67 33.84 52,823,288 -0.62(-1.80%)
Jan 28, 2010 35.09 35.16 34.03 34.47 55,444,216 -0.37(-1.05%)
Jan 27, 2010 34.87 35.18 34.27 34.83 42,861,164 -0.14(-0.39%)
Jan 26, 2010 34.90 35.58 34.73 34.97 34,646,256 -0.22(-0.64%)
Jan 25, 2010 35.20 35.53 35.08 35.19 25,605,844 +0.23(+0.66%)
Jan 22, 2010 35.64 35.84 34.86 34.96 37,083,368 -0.85(-2.38%)
Jan 21, 2010 36.59 36.70 35.73 35.81 40,590,432 -0.75(-2.04%)
Jan 20, 2010 36.74 36.74 36.28 36.56 25,187,988 -0.58(-1.56%)
Jan 19, 2010 36.70 37.20 36.63 37.14 23,531,590 +0.34(+0.91%)
Jan 15, 2010 37.05 36.80 36.80 36.80 30,684,864 -0.30(-0.80%)
Jan 14, 2010 36.99 37.19 36.84 37.10 25,032,890 +0.11(+0.29%)
Jan 13, 2010 36.84 37.14 36.34 36.99 35,648,188 +0.14(+0.37%)
Jan 12, 2010 36.83 37.08 36.66 36.86 34,638,832 -0.54(-1.44%)
Jan 11, 2010 37.69 37.79 37.09 37.40 31,336,514 -0.05(-0.13%)
Jan 08, 2010 37.07 37.48 36.94 37.45 21,489,712 +0.24(+0.65%)
Jan 07, 2010 37.10 37.27 36.83 37.20 28,100,046 -0.06(-0.15%)
Jan 06, 2010 36.84 37.37 36.76 37.26 39,214,096 +0.44(+1.20%)
Jan 05, 2010 36.57 36.89 36.40 36.82 27,968,100 +0.30(+0.82%)
Jan 04, 2010 35.97 36.52 35.89 36.52 27,259,964 +1.12(+3.16%)
Dec 31, 2009 35.76 35.40 35.40 35.40 9,579,600 -0.29(-0.80%)
Dec 30, 2009 35.60 35.73 35.47 35.69 11,680,572 -0.04(-0.10%)
Dec 29, 2009 36.11 36.12 35.63 35.73 13,709,179 -0.24(-0.66%)
Dec 28, 2009 36.17 36.18 35.81 35.96 9,395,509 +0.06(+0.17%)
Dec 24, 2009 35.86 35.98 35.77 35.90 4,501,301 +0.17(+0.47%)
Dec 23, 2009 35.57 35.83 35.49 35.73 20,984,178 +0.28(+0.79%)
Dec 22, 2009 35.36 35.61 35.24 35.45 16,227,983 +0.09(+0.26%)
Dec 21, 2009 35.12 35.44 35.10 35.36 25,844,004 +0.49(+1.41%)
Dec 18, 2009 35.06 35.19 34.70 34.87 33,449,764 -0.01(-0.02%)
Dec 17, 2009 34.95 35.21 34.78 34.88 24,860,326 -0.47(-1.32%)
Dec 16, 2009 35.18 35.55 35.08 35.34 30,326,546 +0.39(+1.12%)
Dec 15, 2009 34.82 35.17 34.74 34.95 21,626,642 +0.11(+0.32%)
Dec 14, 2009 34.91 34.96 34.80 34.84 25,171,476 +0.35(+1.03%)
Dec 11, 2009 34.65 34.73 34.26 34.48 25,167,566 +0.02(+0.05%)
Dec 10, 2009 34.32 34.61 34.15 34.47 24,460,620 +0.42(+1.24%)
Dec 09, 2009 34.16 34.35 33.64 34.04 40,767,128 +0.00(+0.00%)
Dec 08, 2009 34.45 34.47 33.84 34.04 32,588,996 -0.59(-1.70%)
Dec 07, 2009 34.43 35.06 34.43 34.63 21,867,498 -0.08(-0.23%)
Dec 04, 2009 35.41 35.79 34.49 34.71 48,622,592 -0.25(-0.73%)
Dec 03, 2009 35.53 35.63 34.94 34.97 31,749,082 -0.57(-1.61%)
Dec 02, 2009 35.75 35.93 35.38 35.54 25,196,584 -0.21(-0.59%)
Dec 01, 2009 35.76 36.04 35.68 35.75 25,009,280 +0.47(+1.32%)
Nov 30, 2009 35.21 35.60 35.00 35.28 31,308,182 -0.12(-0.35%)
Nov 27, 2009 35.04 35.47 34.84 35.41 20,629,940 -0.68(-1.88%)
Nov 25, 2009 35.88 36.22 35.53 36.09 23,526,032 +0.28(+0.78%)
Nov 24, 2009 35.65 35.82 35.14 35.81 25,680,812 +0.20(+0.58%)
Nov 23, 2009 35.81 36.15 35.50 35.60 28,237,812 +0.45(+1.29%)
Nov 20, 2009 35.28 35.34 34.86 35.15 27,215,494 -0.33(-0.93%)
Nov 19, 2009 36.02 36.06 35.25 35.48 36,127,624 -0.81(-2.24%)
Nov 18, 2009 36.61 36.63 36.04 36.29 27,606,094 -0.14(-0.39%)
Nov 17, 2009 36.41 36.54 36.14 36.43 27,133,152 -0.06(-0.17%)
Nov 16, 2009 35.99 36.72 35.91 36.50 33,774,776 +0.93(+2.62%)
Nov 13, 2009 35.37 35.85 35.09 35.56 31,170,268 +0.22(+0.63%)
Nov 12, 2009 35.96 36.18 35.20 35.34 40,927,964 -0.79(-2.20%)
Nov 11, 2009 36.48 36.61 35.95 36.14 29,023,590 -0.01(-0.03%)
Nov 10, 2009 36.02 36.32 35.75 36.15 28,908,096 +0.02(+0.07%)
Nov 09, 2009 35.94 36.17 35.84 36.12 27,260,424 +0.68(+1.91%)
Nov 06, 2009 35.19 35.81 35.08 35.45 35,167,208 -0.09(-0.26%)
Nov 05, 2009 35.13 35.65 34.97 35.54 29,867,436 +0.60(+1.71%)
Nov 04, 2009 35.40 35.60 34.86 34.94 41,911,564 -0.03(-0.09%)
Nov 03, 2009 34.09 35.20 33.96 34.97 32,255,768 +0.45(+1.29%)
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.