Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 33.18 33.78 32.93 33.18 42,101,204 -0.64(-1.89%)
May 27, 2010 33.26 33.86 33.14 33.81 48,459,856 +1.38(+4.24%)
May 26, 2010 32.89 33.19 32.33 32.44 36,389 -0.07(-0.21%)
May 25, 2010 31.56 32.52 31.36 32.51 61,340 +0.08(+0.23%)
May 24, 2010 33.12 33.21 32.38 32.43 43,835,972 -0.76(-2.28%)
May 21, 2010 31.98 33.26 31.90 33.19 64,211,868 +0.57(+1.74%)
May 20, 2010 32.67 33.38 32.52 32.62 62,552 -1.53(-4.47%)
May 19, 2010 34.34 34.60 33.56 34.15 48,141,012 -0.39(-1.14%)
May 18, 2010 35.31 35.56 34.34 34.54 30,219 -0.27(-0.77%)
May 17, 2010 35.28 35.38 34.06 34.81 51,073,276 -0.36(-1.03%)
May 14, 2010 35.17 35.66 34.62 35.17 45,406,348 -0.71(-1.99%)
May 13, 2010 36.06 36.34 35.71 35.88 33,741,168 -0.06(-0.16%)
May 12, 2010 35.70 36.23 35.70 35.94 30,075,294 +0.32(+0.90%)
May 11, 2010 35.96 36.16 35.53 35.62 81,512 -0.24(-0.66%)
May 10, 2010 35.49 35.92 35.35 35.86 47,519,088 +1.47(+4.27%)
May 07, 2010 34.96 35.41 33.95 34.39 79,139,016 -0.67(-1.90%)
May 06, 2010 35.05 36.38 32.70 35.05 75,379,056 -0.97(-2.68%)
May 05, 2010 36.30 36.80 36.01 36.02 56,297,360 -0.86(-2.32%)
May 04, 2010 37.39 37.42 36.49 36.88 23,469 -1.01(-2.67%)
May 03, 2010 37.63 38.19 37.20 37.89 26,688,084 +0.43(+1.14%)
Apr 30, 2010 38.02 38.04 37.23 37.47 36,644,820 -0.47(-1.24%)
Apr 29, 2010 38.08 38.39 37.68 37.93 46,149,924 +0.04(+0.12%)
Apr 28, 2010 37.77 37.99 37.38 37.89 36,930,796 +0.38(+1.02%)
Apr 27, 2010 38.43 38.72 37.42 37.51 42,840 -1.19(-3.07%)
Apr 26, 2010 38.90 38.96 38.64 38.70 27,615,832 -0.13(-0.34%)
Apr 23, 2010 37.93 38.83 37.88 38.83 41,595,276 +0.91(+2.41%)
Apr 22, 2010 37.50 37.92 37.22 37.92 30,994,318 +0.09(+0.25%)
Apr 21, 2010 37.87 38.10 37.55 37.82 10,123 -0.04(-0.10%)
Apr 20, 2010 37.42 38.00 37.38 37.86 29,501 +0.73(+1.95%)
Apr 19, 2010 36.75 37.15 36.63 37.13 33,818,620 +0.05(+0.14%)
Apr 16, 2010 37.51 37.68 36.84 37.08 58,630,532 -0.64(-1.69%)
Apr 15, 2010 37.68 37.86 37.57 37.72 22,302,388 -0.01(-0.02%)
Apr 14, 2010 37.56 37.76 37.23 37.73 23,323,240 +0.36(+0.95%)
Apr 13, 2010 37.45 37.54 36.98 37.37 22,155,708 -0.13(-0.35%)
Apr 12, 2010 37.38 37.76 37.37 37.50 24,038,654 +0.09(+0.23%)
Apr 09, 2010 37.27 37.48 37.21 37.42 27,965,342 +0.39(+1.06%)
Apr 08, 2010 36.62 37.14 36.44 37.02 31,118,052 +0.13(+0.36%)
Apr 07, 2010 37.17 37.20 36.68 36.89 31,238,948 -0.37(-0.99%)
Apr 06, 2010 37.21 37.38 37.06 37.26 21,644,504 +0.06(+0.17%)
Apr 05, 2010 36.83 37.33 36.71 37.20 27,912,656 +0.59(+1.61%)
Apr 01, 2010 36.33 36.61 36.61 36.61 28,767,290 +0.64(+1.77%)
Mar 31, 2010 35.88 36.13 35.73 35.97 24,253,990 +0.16(+0.45%)
Mar 30, 2010 35.83 35.88 35.59 35.81 20,879,818 +0.06(+0.16%)
Mar 29, 2010 35.30 35.82 35.27 35.75 31,143,312 +0.68(+1.94%)
Mar 26, 2010 35.18 35.30 34.85 35.07 34,369,936 +0.01(+0.04%)
Mar 25, 2010 35.91 36.00 35.00 35.06 35,374,296 -0.60(-1.68%)
Mar 24, 2010 35.63 35.97 35.55 35.66 33,209,056 -0.21(-0.58%)
Mar 23, 2010 35.81 35.92 35.58 35.86 27,856,734 +0.14(+0.39%)
Mar 22, 2010 35.37 35.89 35.23 35.73 31,751,754 -0.09(-0.26%)
Mar 19, 2010 36.33 36.43 35.49 35.82 35,838,676 -0.31(-0.85%)
Mar 18, 2010 36.68 36.73 35.93 36.13 31,766,442 -0.55(-1.49%)
Mar 17, 2010 36.46 36.90 36.41 36.68 34,898,412 +0.40(+1.10%)
Mar 16, 2010 36.14 36.32 35.85 36.28 30,855,716 +0.32(+0.90%)
Mar 15, 2010 35.70 35.96 35.64 35.96 29,587,248 -0.37(-1.03%)
Mar 12, 2010 36.55 36.55 36.17 36.33 21,996,536 +0.02(+0.05%)
Mar 11, 2010 36.24 36.38 36.12 36.31 20,993,000 -0.06(-0.17%)
Mar 10, 2010 36.09 36.42 35.92 36.37 27,974,698 +0.32(+0.88%)
Mar 09, 2010 35.86 36.25 35.81 36.06 26,898,274 +0.00(+0.00%)
Mar 08, 2010 36.21 36.33 35.90 36.06 20,320,232 -0.06(-0.15%)
Mar 05, 2010 35.79 36.19 35.76 36.11 24,694,616 +0.66(+1.87%)
Mar 04, 2010 35.69 35.80 35.30 35.45 26,297,892 -0.19(-0.52%)
Mar 03, 2010 35.61 35.94 35.61 35.63 27,000,578 +0.16(+0.44%)
Mar 02, 2010 35.42 35.74 35.34 35.48 26,966,682 +0.29(+0.83%)
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.