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 (%)
Dec 31, 2008 28.69 29.47 28.46 29.08 38,464,392 +0.30(+1.06%)
Dec 30, 2008 28.17 28.82 27.92 28.77 27,031,350 +0.68(+2.43%)
Dec 29, 2008 28.15 28.29 27.73 28.09 24,077,898 +0.60(+2.19%)
Dec 26, 2008 27.36 27.67 27.12 27.49 9,499,913 +0.37(+1.35%)
Dec 24, 2008 27.00 27.24 26.80 27.12 10,415,784 -0.10(-0.38%)
Dec 23, 2008 27.36 27.69 26.88 27.23 45,996,264 +0.06(+0.22%)
Dec 22, 2008 28.18 28.28 26.73 27.17 52,246,780 -0.83(-2.98%)
Dec 19, 2008 28.09 28.87 27.91 28.00 71,855,488 -0.04(-0.15%)
Dec 18, 2008 29.67 29.76 27.73 28.04 82,432,136 -1.73(-5.82%)
Dec 17, 2008 29.91 30.61 29.62 29.78 68,295,704 -0.19(-0.65%)
Dec 16, 2008 29.54 30.23 29.19 29.97 67,569,096 +0.90(+3.10%)
Dec 15, 2008 29.82 30.08 28.55 29.07 58,851,024 -0.17(-0.58%)
Dec 12, 2008 28.47 29.51 28.20 29.24 67,249,648 -0.29(-0.98%)
Dec 11, 2008 29.91 30.75 29.18 29.53 67,728,712 -0.14(-0.47%)
Dec 10, 2008 28.76 29.90 28.75 29.67 68,466,192 +1.46(+5.17%)
Dec 09, 2008 27.87 28.99 27.72 28.21 71,012,744 +0.28(+1.00%)
Dec 08, 2008 27.83 28.57 27.57 27.93 81,225,880 +1.19(+4.44%)
Dec 05, 2008 25.65 26.78 24.54 26.74 86,687,512 +0.55(+2.08%)
Dec 04, 2008 27.67 28.02 25.68 26.20 81,085,424 -1.95(-6.93%)
Dec 03, 2008 27.25 28.24 27.00 28.15 79,261,624 +0.02(+0.06%)
Dec 02, 2008 27.91 28.23 27.09 28.13 62,425,112 +0.92(+3.38%)
Dec 01, 2008 29.22 29.22 27.18 27.21 61,532,736 -3.24(-10.64%)
Nov 28, 2008 30.56 30.64 29.78 30.45 26,396,516 -0.50(-1.60%)
Nov 26, 2008 28.98 31.16 28.73 30.94 65,000,124 +1.64(+5.60%)
Nov 25, 2008 29.19 29.58 28.34 29.30 76,950,384 +0.46(+1.60%)
Nov 24, 2008 27.63 29.72 27.14 28.84 91,640,848 +1.94(+7.23%)
Nov 21, 2008 25.00 27.21 24.54 26.90 124,454,552 +2.70(+11.16%)
Nov 20, 2008 26.83 27.06 24.11 24.20 109,188,280 -3.42(-12.37%)
Nov 19, 2008 29.05 29.60 27.51 27.61 81,150,360 -1.51(-5.18%)
Nov 18, 2008 28.51 29.37 27.81 29.12 86,535,648 +0.79(+2.80%)
Nov 17, 2008 28.64 29.65 28.26 28.33 73,655,048 -0.60(-2.07%)
Nov 14, 2008 29.37 30.58 28.39 28.93 91,814,952 -1.25(-4.15%)
Nov 13, 2008 27.46 30.28 26.05 30.18 105,673,088 +3.17(+11.75%)
Nov 12, 2008 28.58 28.79 26.94 27.01 65,334,104 -2.41(-8.19%)
Nov 11, 2008 29.60 30.01 28.76 29.42 60,859,496 -0.87(-2.88%)
Nov 10, 2008 31.08 31.44 29.69 30.29 67,187,952 +0.10(+0.34%)
Nov 07, 2008 29.21 30.24 28.96 30.19 55,441,156 +1.42(+4.95%)
Nov 06, 2008 30.37 30.65 28.46 28.76 86,313,944 -1.91(-6.22%)
Nov 05, 2008 31.28 32.28 30.53 30.67 70,415,856 -1.48(-4.61%)
Nov 04, 2008 30.86 32.28 30.85 32.16 56,061,816 +1.85(+6.11%)
Nov 03, 2008 30.64 31.03 29.61 30.30 51,239,964 -0.82(-2.65%)
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.