Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 35.54 35.98 35.19 35.54 36,528,808 +0.01(+0.04%)
Sep 29, 2010 35.10 35.69 35.03 35.53 13,468 +0.37(+1.06%)
Sep 28, 2010 34.94 35.28 34.58 35.15 48,381 +0.25(+0.71%)
Sep 27, 2010 35.13 35.25 34.91 34.91 17,188,638 -0.13(-0.38%)
Sep 24, 2010 34.68 35.21 34.53 35.04 38,853,952 +0.74(+2.16%)
Sep 23, 2010 34.21 34.59 34.12 34.30 157 -0.22(-0.62%)
Sep 22, 2010 34.70 35.10 34.49 34.51 25,468,542 -0.25(-0.73%)
Sep 21, 2010 34.79 34.98 34.47 34.77 963 +0.03(+0.07%)
Sep 20, 2010 34.27 34.88 34.12 34.74 30,639,852 +0.58(+1.69%)
Sep 17, 2010 34.16 34.49 34.05 34.16 22,639,410 -0.33(-0.96%)
Sep 15, 2010 34.33 34.50 34.14 34.50 22,362,960 -0.07(-0.20%)
Sep 14, 2010 34.62 34.85 34.42 34.56 52,252 -0.12(-0.35%)
Sep 13, 2010 34.71 34.75 34.44 34.68 14,437,664 +0.28(+0.81%)
Sep 10, 2010 34.26 34.48 34.19 34.41 12,035,257 +0.35(+1.04%)
Sep 09, 2010 34.40 34.46 33.93 34.05 12,398,193 +0.07(+0.20%)
Sep 08, 2010 33.73 34.15 33.71 33.98 60,491 +0.29(+0.86%)
Sep 07, 2010 33.95 33.98 33.59 33.69 24,291 -0.51(-1.49%)
Sep 03, 2010 34.10 34.36 33.92 34.20 21,001,724 +0.41(+1.21%)
Sep 02, 2010 33.56 33.86 33.37 33.79 36,828 +0.28(+0.83%)
Sep 01, 2010 32.85 33.60 32.80 33.52 30,292,430 +1.19(+3.67%)
Aug 31, 2010 32.30 32.56 32.07 32.33 113,128 -0.16(-0.51%)
Aug 30, 2010 32.82 32.97 32.48 32.49 15,357,229 -0.38(-1.17%)
Aug 27, 2010 32.88 32.94 31.76 32.88 31,230,324 +0.57(+1.77%)
Aug 26, 2010 32.31 32.63 31.87 32.31 17,402,262 -0.03(-0.09%)
Aug 25, 2010 32.25 32.43 31.82 32.34 3,169,460 -0.10(-0.31%)
Aug 24, 2010 32.50 32.87 32.32 32.44 23,362,238 -0.51(-1.55%)
Aug 23, 2010 33.00 33.27 32.92 32.95 12,955,137 +0.01(+0.04%)
Aug 20, 2010 33.16 33.19 32.67 32.94 19,687,942 -0.41(-1.23%)
Aug 19, 2010 33.73 33.79 33.16 33.35 6,446 -0.55(-1.62%)
Aug 18, 2010 34.13 34.16 33.59 33.90 29,236 -0.33(-0.96%)
Aug 17, 2010 34.00 34.40 33.84 34.22 8,421 +0.56(+1.67%)
Aug 16, 2010 33.49 33.76 33.29 33.66 15,824,706 -0.01(-0.02%)
Aug 13, 2010 33.67 33.98 33.57 33.67 14,434,553 -0.07(-0.21%)
Aug 12, 2010 33.43 33.99 33.38 33.74 24,187,782 -0.18(-0.54%)
Aug 11, 2010 34.32 34.38 33.81 33.92 74,577 -0.86(-2.49%)
Aug 10, 2010 34.79 35.14 34.62 34.79 3,802 -0.47(-1.34%)
Aug 09, 2010 35.28 35.38 35.04 35.26 10,639,003 +0.15(+0.41%)
Aug 06, 2010 35.11 35.29 34.60 35.11 28,709,360 -0.42(-1.19%)
Aug 05, 2010 35.19 35.54 35.03 35.54 14,071,789 +0.11(+0.32%)
Aug 04, 2010 35.25 35.51 35.08 35.42 38,470 +0.27(+0.77%)
Aug 03, 2010 35.02 35.38 34.86 35.15 9,033 -0.01(-0.04%)
Aug 02, 2010 34.62 35.27 34.56 35.16 43,700,016 +1.19(+3.49%)
Jul 30, 2010 33.98 34.16 33.59 33.98 18,723,432 -0.07(-0.20%)
Jul 29, 2010 34.22 34.53 33.71 34.05 36,460 +0.05(+0.15%)
Jul 28, 2010 33.99 34.24 33.89 34.00 2,852 -0.08(-0.22%)
Jul 27, 2010 34.39 34.44 33.78 34.07 61,501 -0.16(-0.48%)
Jul 26, 2010 33.96 34.29 33.86 34.24 18,917,062 +0.30(+0.87%)
Jul 23, 2010 33.71 33.95 33.32 33.94 28,563,066 +0.15(+0.45%)
Jul 22, 2010 33.52 34.09 33.42 33.79 134,764 +0.73(+2.21%)
Jul 21, 2010 33.82 33.82 32.81 33.06 35,674,708 -0.55(-1.63%)
Jul 20, 2010 32.39 33.65 8.993 33.61 12,424 +0.75(+2.29%)
Jul 19, 2010 32.78 33.04 32.51 32.85 19,866,322 +0.21(+0.64%)
Jul 16, 2010 32.65 33.28 32.41 32.65 28,729,488 -0.37(-1.11%)
Jul 15, 2010 33.43 33.57 32.87 33.01 23,643,232 -0.47(-1.39%)
Jul 14, 2010 33.37 33.66 33.13 33.48 6,352 -0.04(-0.11%)
Jul 13, 2010 33.56 33.77 33.40 33.52 27,872 +0.40(+1.20%)
Jul 12, 2010 33.08 33.37 32.81 33.12 13,004,077 -0.09(-0.27%)
Jul 09, 2010 33.21 33.26 32.87 33.21 14,439,947 +0.17(+0.52%)
Jul 08, 2010 32.96 33.13 32.44 33.04 41,778 +0.46(+1.41%)
Jul 07, 2010 31.63 32.60 31.55 32.58 29,961,254 +1.11(+3.53%)
Jul 06, 2010 31.71 32.03 31.12 31.47 316 +0.30(+0.97%)
Jul 02, 2010 31.16 31.57 30.90 31.16 18,095,148 -0.08(-0.24%)
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.