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 (%)
Jul 30, 2010 33.71 33.88 33.33 33.71 18,873,190 -0.07(-0.20%)
Jul 29, 2010 33.95 34.26 33.45 33.78 36,752 +0.05(+0.15%)
Jul 28, 2010 33.72 33.97 33.62 33.73 2,875 -0.08(-0.22%)
Jul 27, 2010 34.12 34.17 33.51 33.80 61,993 -0.16(-0.48%)
Jul 26, 2010 33.69 34.02 33.59 33.96 19,068,370 +0.29(+0.87%)
Jul 23, 2010 33.45 33.68 33.06 33.67 28,791,524 +0.15(+0.45%)
Jul 22, 2010 33.25 33.82 33.15 33.52 135,842 +0.73(+2.21%)
Jul 21, 2010 33.55 33.55 32.55 32.79 35,960,048 -0.54(-1.63%)
Jul 20, 2010 32.13 33.38 8.922 33.34 12,524 +0.74(+2.29%)
Jul 19, 2010 32.52 32.78 32.25 32.59 20,025,222 +0.21(+0.64%)
Jul 16, 2010 32.39 33.01 32.15 32.39 28,959,278 -0.36(-1.11%)
Jul 15, 2010 33.17 33.31 32.61 32.75 23,832,340 -0.46(-1.39%)
Jul 14, 2010 33.10 33.40 32.87 33.21 6,403 -0.04(-0.11%)
Jul 13, 2010 33.29 33.50 33.13 33.25 28,095 +0.39(+1.20%)
Jul 12, 2010 32.82 33.10 32.55 32.86 13,108,088 -0.09(-0.27%)
Jul 09, 2010 32.94 32.99 32.61 32.94 14,555,444 +0.17(+0.52%)
Jul 08, 2010 32.69 32.87 32.19 32.78 42,112 +0.46(+1.41%)
Jul 07, 2010 31.38 32.34 31.30 32.32 30,200,896 +1.10(+3.53%)
Jul 06, 2010 31.45 31.78 30.87 31.22 319 +0.30(+0.97%)
Jul 02, 2010 30.92 31.32 30.65 30.92 18,239,880 -0.08(-0.24%)
Jul 01, 2010 31.21 31.39 30.40 30.99 41,212,960 -0.15(-0.48%)
Jun 30, 2010 31.14 31.77 31.03 31.14 3,673 -0.14(-0.46%)
Jun 29, 2010 31.29 31.97 31.12 31.29 57,296 -1.58(-4.80%)
Jun 25, 2010 32.86 33.16 32.41 32.86 32,643,998 +0.09(+0.29%)
Jun 24, 2010 33.27 33.48 32.62 32.77 27,079,572 -0.70(-2.10%)
Jun 23, 2010 33.68 33.71 33.28 33.47 28,462,186 -0.26(-0.76%)
Jun 22, 2010 34.72 34.73 33.61 33.73 130,424 -1.01(-2.92%)
Jun 21, 2010 35.39 35.50 34.48 34.74 26,555,302 -0.08(-0.22%)
Jun 18, 2010 34.82 34.87 34.35 34.82 21,719,668 +0.21(+0.62%)
Jun 17, 2010 34.75 34.75 34.23 34.60 56,874 -0.04(-0.11%)
Jun 16, 2010 34.42 34.88 34.28 34.64 23,259,658 -0.02(-0.07%)
Jun 15, 2010 34.03 34.71 33.94 34.66 2,512 +0.98(+2.92%)
Jun 14, 2010 34.27 34.52 33.66 33.68 38,210,916 -0.17(-0.52%)
Jun 11, 2010 33.17 33.87 33.17 33.85 24,329,538 +0.21(+0.61%)
Jun 10, 2010 32.89 33.72 32.82 33.65 70,701 +1.61(+5.02%)
Jun 09, 2010 32.70 33.21 31.87 32.04 49,226,704 -0.34(-1.04%)
Jun 08, 2010 31.90 32.48 31.59 32.38 1,378 +0.53(+1.66%)
Jun 07, 2010 32.26 32.63 31.79 31.85 38,708,788 -0.28(-0.87%)
Jun 04, 2010 32.13 33.31 31.90 32.13 47,911,064 -1.17(-3.52%)
Jun 03, 2010 33.20 33.37 32.49 33.30 54,056,368 +0.44(+1.35%)
Jun 02, 2010 31.71 32.91 31.65 32.86 104,695 +1.36(+4.33%)
Jun 01, 2010 32.51 32.75 31.44 31.49 78,180 -1.57(-4.75%)
May 28, 2010 33.06 33.66 32.81 33.06 42,245,132 -0.64(-1.89%)
May 27, 2010 33.14 33.74 33.03 33.70 48,625,516 +1.37(+4.24%)
May 26, 2010 32.78 33.08 32.22 32.33 36,514 -0.07(-0.21%)
May 25, 2010 31.45 32.41 31.26 32.40 61,549 +0.07(+0.23%)
May 24, 2010 33.01 33.09 32.27 32.32 43,985,828 -0.75(-2.28%)
May 21, 2010 31.87 33.15 31.79 33.08 64,431,380 +0.57(+1.74%)
May 20, 2010 32.56 33.26 32.41 32.51 62,765 -1.52(-4.47%)
May 19, 2010 34.22 34.48 33.44 34.03 48,305,584 -0.39(-1.14%)
May 18, 2010 35.19 35.44 34.22 34.42 30,322 -0.27(-0.77%)
May 17, 2010 35.16 35.26 33.94 34.69 51,247,872 -0.36(-1.03%)
May 14, 2010 35.05 35.54 34.50 35.05 45,561,572 -0.71(-1.99%)
May 13, 2010 35.94 36.22 35.59 35.76 33,856,512 -0.06(-0.16%)
May 12, 2010 35.57 36.11 35.57 35.82 30,178,108 +0.32(+0.90%)
May 11, 2010 35.84 36.04 35.41 35.50 81,790 -0.24(-0.66%)
May 10, 2010 35.37 35.80 35.23 35.74 47,681,536 +1.46(+4.27%)
May 07, 2010 34.84 35.29 33.84 34.27 79,409,552 -0.66(-1.90%)
May 06, 2010 34.93 36.26 32.59 34.94 75,636,744 -0.96(-2.68%)
May 05, 2010 36.17 36.68 35.89 35.90 56,489,816 -0.85(-2.32%)
May 04, 2010 37.26 37.29 36.37 36.75 23,549 -1.01(-2.67%)
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.