Energy Select Sector SPDR (NY: XLE )

52.42 USD +0.00 (+0.00%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 48.38 48.65 46.58 46.92 0 -0.66(-1.39%)
Jan 29, 2009 48.31 48.63 47.35 47.58 43,712,148 -1.74(-3.53%)
Jan 28, 2009 48.85 49.69 48.02 49.32 39,301,727 +1.31(+2.73%)
Jan 27, 2009 47.70 48.44 47.15 48.01 38,836,879 +0.08(+0.17%)
Jan 26, 2009 47.40 49.15 47.17 47.93 43,158,901 +0.87(+1.85%)
Jan 23, 2009 44.63 47.70 44.35 47.06 44,228,904 +1.33(+2.91%)
Jan 22, 2009 45.95 46.69 44.76 45.73 53,570,129 -1.29(-2.74%)
Jan 21, 2009 44.68 47.15 44.43 47.02 42,386,157 +2.96(+6.72%)
Jan 20, 2009 45.74 46.86 43.96 44.06 44,919,656 -2.48(-5.33%)
Jan 16, 2009 47.01 47.37 45.43 46.54 0 +0.37(+0.80%)
Jan 15, 2009 45.52 46.27 44.00 46.17 44,107,722 +0.57(+1.25%)
Jan 14, 2009 47.12 47.17 45.16 45.60 40,609,144 -2.29(-4.78%)
Jan 13, 2009 46.80 48.13 46.68 47.89 46,765,898 +1.17(+2.50%)
Jan 12, 2009 47.97 48.06 46.48 46.72 34,441,074 -1.92(-3.95%)
Jan 09, 2009 50.31 50.36 48.45 48.64 39,956,745 -1.69(-3.36%)
Jan 08, 2009 49.42 50.41 49.16 50.33 33,272,524 +0.64(+1.29%)
Jan 07, 2009 51.10 51.10 49.20 49.69 39,214,034 -2.20(-4.24%)
Jan 06, 2009 52.11 53.19 51.57 51.89 48,376,371 +0.56(+1.09%)
Jan 05, 2009 50.04 52.19 49.92 51.33 47,644,494 +1.18(+2.35%)
Jan 02, 2009 48.20 50.67 48.08 50.15 0 +2.38(+4.98%)
Jan 01, 2009 47.14 48.41 46.75 47.77 0 +0.00(+0.00%)
Dec 31, 2008 47.14 48.41 46.75 47.77 23,413,756 +0.50(+1.06%)
Dec 30, 2008 46.27 47.35 45.86 47.27 16,454,321 +1.12(+2.43%)
Dec 29, 2008 46.25 46.48 45.56 46.15 14,656,517 +0.99(+2.19%)
Dec 26, 2008 44.94 45.45 44.55 45.16 5,782,716 +0.60(+1.35%)
Dec 24, 2008 44.36 44.74 44.02 44.56 6,340,218 -0.17(-0.38%)
Dec 23, 2008 44.94 45.49 44.16 44.73 27,998,501 +0.10(+0.22%)
Dec 22, 2008 46.29 46.46 43.92 44.63 31,803,267 -1.37(-2.98%)
Dec 19, 2008 46.15 47.42 45.85 46.00 43,739,333 -0.31(-0.67%)
Dec 18, 2008 49.00 49.15 45.79 46.31 49,918,503 -2.86(-5.82%)
Dec 17, 2008 49.39 50.54 48.92 49.17 41,357,892 -0.32(-0.65%)
Dec 16, 2008 48.78 49.92 48.20 49.49 40,917,882 +1.49(+3.10%)
Dec 15, 2008 49.24 49.68 47.15 48.00 35,638,468 -0.28(-0.58%)
Dec 12, 2008 47.02 48.73 46.56 48.28 40,724,434 -0.48(-0.98%)
Dec 11, 2008 49.39 50.78 48.18 48.76 41,014,538 -0.23(-0.47%)
Dec 10, 2008 47.49 49.38 47.47 48.99 41,461,134 +2.41(+5.17%)
Dec 09, 2008 46.03 47.87 45.77 46.58 43,003,251 +0.46(+1.00%)
Dec 08, 2008 45.95 47.18 45.52 46.12 49,188,029 +1.96(+4.44%)
Dec 05, 2008 42.36 44.23 40.53 44.16 52,495,435 +0.90(+2.08%)
Dec 04, 2008 45.69 46.27 42.40 43.26 49,102,974 -3.22(-6.93%)
Dec 03, 2008 45.00 46.63 44.59 46.48 47,998,532 +0.03(+0.06%)
Dec 02, 2008 46.09 46.61 44.73 46.45 37,802,833 +1.52(+3.38%)
Dec 01, 2008 48.25 48.25 44.88 44.93 37,262,437 -5.35(-10.64%)
Nov 28, 2008 50.46 50.60 49.18 50.28 15,984,962 -0.82(-1.60%)
Nov 26, 2008 47.85 51.45 47.45 51.10 39,362,182 +2.71(+5.60%)
Nov 25, 2008 48.21 48.85 46.80 48.39 46,598,910 +0.76(+1.60%)
Nov 24, 2008 45.62 49.07 44.82 47.63 55,495,034 +3.21(+7.23%)
Nov 21, 2008 41.28 44.94 40.52 44.42 75,366,058 +4.46(+11.16%)
Nov 20, 2008 44.30 44.68 39.82 39.96 66,121,248 -5.64(-12.37%)
Nov 19, 2008 47.97 48.88 45.42 45.60 49,142,296 -2.49(-5.18%)
Nov 18, 2008 47.08 48.50 45.92 48.09 52,403,470 +1.31(+2.80%)
Nov 17, 2008 47.29 48.96 46.67 46.78 44,603,356 -0.99(-2.07%)
Nov 14, 2008 48.50 50.50 46.88 47.77 55,600,465 -2.07(-4.15%)
Nov 13, 2008 45.35 50.00 43.01 49.84 63,992,549 +5.24(+11.75%)
Nov 12, 2008 47.20 47.54 44.49 44.60 39,564,432 -3.98(-8.19%)
Nov 11, 2008 48.88 49.56 47.50 48.58 36,854,739 -1.44(-2.88%)
Nov 10, 2008 51.32 51.91 49.03 50.02 40,687,068 +0.17(+0.34%)
Nov 07, 2008 48.23 49.93 47.82 49.85 33,573,554 +2.35(+4.95%)
Nov 06, 2008 50.15 50.61 47.00 47.50 52,269,212 -3.15(-6.22%)
Nov 05, 2008 51.65 53.30 50.41 50.65 42,641,795 -2.45(-4.61%)
Nov 04, 2008 50.96 53.30 50.94 53.10 33,949,405 +3.06(+6.12%)
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.