Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 28.81 28.82 27.62 28.01 48,351,212 -0.47(-1.65%)
Apr 29, 2009 27.99 29.22 27.93 28.48 34,576,408 +0.76(+2.76%)
Apr 28, 2009 27.26 28.06 27.23 27.72 25,670,382 +0.06(+0.22%)
Apr 27, 2009 27.58 27.94 27.36 27.66 30,010,848 -0.53(-1.89%)
Apr 24, 2009 27.85 28.41 27.80 28.19 38,948,624 +0.80(+2.90%)
Apr 23, 2009 27.29 27.43 26.85 27.39 31,403,108 +0.50(+1.87%)
Apr 22, 2009 26.88 27.48 26.76 26.89 35,033,772 -0.32(-1.19%)
Apr 21, 2009 26.35 27.25 26.24 27.21 30,970,910 +0.56(+2.11%)
Apr 20, 2009 27.31 27.37 26.50 26.65 30,148,044 -1.36(-4.85%)
Apr 17, 2009 27.75 28.15 27.58 28.01 36,068,572 +0.32(+1.17%)
Apr 16, 2009 27.82 27.91 27.13 27.69 29,031,786 +0.13(+0.47%)
Apr 15, 2009 27.40 27.69 27.11 27.56 34,679,624 +0.04(+0.13%)
Apr 14, 2009 27.42 27.97 27.15 27.52 34,457,404 -0.07(-0.27%)
Apr 13, 2009 27.33 27.85 26.93 27.59 29,013,736 -0.31(-1.10%)
Apr 09, 2009 27.85 28.03 27.55 27.90 33,237,532 +0.80(+2.93%)
Apr 08, 2009 26.82 27.38 26.28 27.10 38,503,884 +0.34(+1.28%)
Apr 07, 2009 27.00 27.07 26.62 26.76 36,471,904 -0.83(-2.99%)
Apr 06, 2009 27.79 27.83 27.18 27.59 42,840,572 -0.57(-2.02%)
Apr 03, 2009 27.51 28.35 27.43 28.16 44,983,316 +0.54(+1.95%)
Apr 02, 2009 27.52 28.08 27.42 27.62 57,703,020 +1.09(+4.11%)
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.