Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 35.56 35.70 34.08 34.31 48,129,464 -1.35(-3.80%)
Oct 29, 2009 34.97 35.74 34.84 35.66 34,986,064 +0.93(+2.66%)
Oct 28, 2009 35.74 35.74 34.66 34.74 38,586,804 -1.19(-3.30%)
Oct 27, 2009 35.69 36.27 35.55 35.92 40,739,572 +0.32(+0.89%)
Oct 26, 2009 36.23 37.05 35.52 35.61 43,375,804 -0.60(-1.65%)
Oct 23, 2009 36.36 36.43 35.89 36.20 34,063,576 -0.71(-1.93%)
Oct 22, 2009 36.51 37.05 36.13 36.92 29,546,978 +0.14(+0.39%)
Oct 21, 2009 36.58 37.61 36.53 36.78 41,883,332 -0.10(-0.27%)
Oct 20, 2009 36.40 36.91 36.37 36.87 29,788,054 -0.24(-0.64%)
Oct 19, 2009 36.69 37.25 36.55 37.11 34,763,172 +0.48(+1.31%)
Oct 16, 2009 36.58 36.79 36.30 36.63 36,160,464 -0.11(-0.30%)
Oct 15, 2009 35.78 36.75 35.71 36.74 37,199,108 +0.75(+2.09%)
Oct 14, 2009 35.86 36.01 35.63 35.99 36,872,936 +0.59(+1.67%)
Oct 13, 2009 35.45 35.47 34.80 35.40 33,233,464 +0.06(+0.16%)
Oct 12, 2009 35.56 35.61 35.14 35.35 21,855,168 +0.47(+1.35%)
Oct 09, 2009 34.77 35.03 34.61 34.88 21,440,594 -0.03(-0.09%)
Oct 08, 2009 34.21 35.01 34.14 34.91 59,272,204 +0.88(+2.57%)
Oct 07, 2009 33.67 34.03 33.50 34.03 33,144,880 +0.26(+0.77%)
Oct 06, 2009 33.47 34.01 33.43 33.77 35,323,168 +0.78(+2.37%)
Oct 05, 2009 32.32 33.12 32.20 32.99 27,162,250 +0.71(+2.21%)
Oct 02, 2009 32.01 32.50 31.88 32.27 29,892,866 -0.17(-0.52%)
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.