Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 31.58 31.68 31.27 31.47 21,647,738 -0.62(-1.94%)
Aug 28, 2009 32.39 32.44 31.88 32.09 17,152,578 -0.29(-0.89%)
Aug 27, 2009 32.07 32.38 31.44 32.38 29,943,088 +0.12(+0.38%)
Aug 26, 2009 31.86 32.34 31.72 32.26 26,453,580 +0.15(+0.46%)
Aug 25, 2009 32.71 32.88 32.00 32.11 34,565,816 -0.50(-1.53%)
Aug 24, 2009 32.49 32.85 32.48 32.61 31,028,576 +0.41(+1.28%)
Aug 21, 2009 31.68 32.32 31.67 32.19 35,762,268 +0.89(+2.83%)
Aug 20, 2009 31.05 31.39 31.03 31.31 16,303,645 +0.26(+0.85%)
Aug 19, 2009 30.17 31.28 30.07 31.04 33,468,030 +0.57(+1.86%)
Aug 18, 2009 30.25 30.61 30.13 30.48 21,009,374 +0.33(+1.08%)
Aug 17, 2009 30.43 30.50 29.97 30.15 30,465,204 -1.03(-3.31%)
Aug 14, 2009 31.65 31.68 30.84 31.18 26,894,888 -0.47(-1.48%)
Aug 13, 2009 31.52 31.69 31.10 31.65 27,339,794 +0.38(+1.22%)
Aug 12, 2009 30.87 31.55 30.85 31.27 25,366,536 +0.33(+1.07%)
Aug 11, 2009 31.28 31.36 30.81 30.94 33,619,832 -0.46(-1.45%)
Aug 10, 2009 31.17 31.58 31.10 31.39 22,852,872 +0.14(+0.43%)
Aug 07, 2009 31.66 31.74 31.09 31.26 30,298,008 -0.04(-0.12%)
Aug 06, 2009 31.67 31.67 31.05 31.30 27,160,804 -0.26(-0.82%)
Aug 05, 2009 31.86 31.86 31.36 31.55 26,327,480 -0.15(-0.47%)
Aug 04, 2009 31.77 32.04 31.54 31.70 23,445,840 -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.