Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.17 +0.77 (+0.83%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 31.89 31.99 31.57 31.78 21,437,570 -0.63(-1.94%)
Aug 28, 2009 32.71 32.76 32.19 32.40 16,986,052 -0.29(-0.89%)
Aug 27, 2009 32.38 32.70 31.75 32.70 29,652,382 +0.12(+0.38%)
Aug 26, 2009 32.17 32.65 32.03 32.57 26,196,752 +0.15(+0.46%)
Aug 25, 2009 33.03 33.20 32.31 32.42 34,230,228 -0.50(-1.53%)
Aug 24, 2009 32.81 33.17 32.80 32.93 30,727,332 +0.42(+1.28%)
Aug 21, 2009 31.99 32.63 31.98 32.51 35,415,068 +0.89(+2.83%)
Aug 20, 2009 31.35 31.70 31.34 31.61 16,145,359 +0.27(+0.85%)
Aug 19, 2009 30.47 31.59 30.37 31.35 33,143,102 +0.57(+1.86%)
Aug 18, 2009 30.55 30.91 30.42 30.78 20,805,404 +0.33(+1.08%)
Aug 17, 2009 30.73 30.80 30.27 30.45 30,169,428 -1.04(-3.31%)
Aug 14, 2009 31.96 31.99 31.14 31.49 26,633,776 -0.47(-1.48%)
Aug 13, 2009 31.83 32.00 31.40 31.96 27,074,362 +0.39(+1.22%)
Aug 12, 2009 31.17 31.86 31.16 31.58 25,120,264 +0.34(+1.07%)
Aug 11, 2009 31.59 31.66 31.11 31.24 33,293,432 -0.46(-1.45%)
Aug 10, 2009 31.48 31.89 31.40 31.70 22,631,002 +0.14(+0.43%)
Aug 07, 2009 31.98 32.05 31.40 31.57 30,003,856 -0.04(-0.12%)
Aug 06, 2009 31.98 31.98 31.35 31.60 26,897,110 -0.26(-0.82%)
Aug 05, 2009 32.17 32.17 31.67 31.86 26,071,878 -0.15(-0.47%)
Aug 04, 2009 32.08 32.35 31.85 32.01 23,218,214 -0.23(-0.71%)
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.