Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 29.96 31.87 29.60 31.13 79,257,848 +0.57(+1.86%)
Oct 30, 2008 29.91 30.65 28.68 30.56 87,042,672 +1.53(+5.28%)
Oct 29, 2008 28.75 30.56 28.52 29.02 105,365,984 +0.51(+1.78%)
Oct 28, 2008 26.32 28.52 24.86 28.52 103,972,768 +3.66(+14.74%)
Oct 27, 2008 26.16 27.54 24.70 24.85 76,953,944 -1.58(-5.98%)
Oct 24, 2008 24.99 27.57 24.95 26.43 89,694,864 -1.53(-5.48%)
Oct 23, 2008 26.96 28.35 25.62 27.97 144,184,288 +1.32(+4.95%)
Oct 22, 2008 28.46 28.46 25.68 26.65 102,548,032 -3.15(-10.57%)
Oct 21, 2008 30.15 30.92 29.00 29.79 72,487,056 -1.21(-3.91%)
Oct 20, 2008 28.90 31.01 28.84 31.01 74,314,232 +3.19(+11.45%)
Oct 17, 2008 26.97 30.07 26.41 27.82 104,580,224 +0.60(+2.20%)
Oct 16, 2008 26.51 27.90 24.38 27.22 127,841,872 +1.06(+4.05%)
Oct 15, 2008 29.19 29.58 25.41 26.16 98,723,272 -4.55(-14.81%)
Oct 14, 2008 31.93 34.49 29.30 30.71 103,580,024 -0.18(-0.59%)
Oct 13, 2008 27.46 31.27 26.90 30.89 83,369,712 +4.61(+17.53%)
Oct 10, 2008 26.03 27.70 23.52 26.28 154,208,800 -1.63(-5.84%)
Oct 09, 2008 32.25 32.72 27.91 27.91 91,256,968 -3.58(-11.37%)
Oct 08, 2008 30.47 33.09 29.77 31.49 115,362,248 -0.04(-0.12%)
Oct 07, 2008 34.24 34.69 31.21 31.53 79,309,112 -1.75(-5.26%)
Oct 06, 2008 33.77 33.87 30.87 33.28 114,841,912 -1.85(-5.28%)
Oct 03, 2008 35.43 42.34 34.81 35.13 0 -0.35(-0.97%)
Oct 02, 2008 37.12 37.19 34.89 35.47 77,607,792 -2.23(-5.91%)
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.