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 (%)
Dec 31, 2010 43.38 43.62 43.26 43.46 6,979,381 +0.06(+0.15%)
Dec 30, 2010 43.40 43.60 43.24 43.40 9,397,905 +0.04(+0.09%)
Dec 29, 2010 43.08 43.47 43.00 43.36 8,687,478 +0.43(+0.99%)
Dec 28, 2010 42.83 43.00 42.74 42.93 8,094,111 +0.16(+0.37%)
Dec 27, 2010 42.72 42.85 42.61 42.77 6,506,209 -0.15(-0.36%)
Dec 23, 2010 42.76 42.98 42.74 42.93 7,116,565 +0.12(+0.28%)
Dec 22, 2010 42.79 42.85 42.66 42.81 12,335,870 +0.15(+0.34%)
Dec 21, 2010 42.47 42.71 42.33 42.66 13,667,133 +0.43(+1.01%)
Dec 20, 2010 42.12 42.37 41.88 42.23 16,072,012 +0.27(+0.65%)
Dec 17, 2010 41.93 42.02 41.77 41.96 17,785,714 +0.01(+0.03%)
Dec 16, 2010 41.70 41.96 41.37 41.94 17,391,384 +0.23(+0.56%)
Dec 15, 2010 41.76 42.08 41.59 41.71 17,533,932 -0.23(-0.54%)
Dec 14, 2010 42.18 42.30 41.80 41.94 18,162,386 -0.20(-0.47%)
Dec 13, 2010 42.04 42.46 41.98 42.13 20,331,322 +0.35(+0.85%)
Dec 10, 2010 41.70 41.82 41.52 41.78 13,685,196 +0.17(+0.41%)
Dec 09, 2010 41.72 41.81 41.23 41.61 17,275,668 +0.10(+0.23%)
Dec 08, 2010 41.75 41.94 41.25 41.51 20,127,124 -0.20(-0.47%)
Dec 07, 2010 42.41 42.48 41.61 41.71 36,181,008 -0.16(-0.38%)
Dec 06, 2010 41.70 41.97 41.66 41.87 18,912,616 +0.14(+0.33%)
Dec 03, 2010 41.30 41.80 41.28 41.73 15,804,008 +0.18(+0.44%)
Dec 02, 2010 40.92 41.57 40.92 41.54 27,883,718 +0.61(+1.49%)
Dec 01, 2010 40.41 41.03 40.41 40.94 31,472,862 +1.18(+2.97%)
Nov 30, 2010 39.38 40.08 39.26 39.76 30,400,522 -0.14(-0.35%)
Nov 29, 2010 39.43 39.98 39.07 39.90 23,241,226 +0.27(+0.67%)
Nov 26, 2010 39.72 39.97 39.53 39.63 10,393,759 -0.48(-1.21%)
Nov 24, 2010 39.67 40.11 40.11 40.11 35,727,312 +0.71(+1.80%)
Nov 23, 2010 39.61 39.63 39.04 39.40 35,540,576 -0.79(-1.96%)
Nov 22, 2010 40.09 40.21 39.40 40.19 28,616,582 -0.13(-0.31%)
Nov 19, 2010 39.86 40.33 39.57 40.31 17,919,914 +0.34(+0.84%)
Nov 18, 2010 39.50 40.11 39.50 39.98 25,320,368 +0.86(+2.20%)
Nov 17, 2010 38.86 39.37 38.75 39.12 26,527,354 +0.16(+0.41%)
Nov 16, 2010 39.30 39.31 38.65 38.96 37,443,828 -0.74(-1.87%)
Nov 15, 2010 40.15 40.17 39.69 39.70 16,931,318 -0.20(-0.51%)
Nov 12, 2010 40.05 40.24 39.55 39.90 28,193,888 -0.60(-1.47%)
Nov 11, 2010 39.87 40.50 39.85 40.50 28,468,794 +0.44(+1.10%)
Nov 10, 2010 39.67 40.07 39.26 40.06 28,057,276 +0.51(+1.29%)
Nov 09, 2010 39.81 40.11 39.31 39.55 31,656,248 -0.08(-0.19%)
Nov 08, 2010 39.27 39.67 39.25 39.62 18,910,228 +0.12(+0.31%)
Nov 05, 2010 39.27 39.50 39.15 39.50 23,170,790 +0.20(+0.50%)
Nov 04, 2010 38.65 39.32 38.65 39.31 30,471,786 +1.21(+3.18%)
Nov 03, 2010 38.14 38.17 37.52 38.10 35,852,592 +0.08(+0.21%)
Nov 02, 2010 37.88 38.19 37.75 38.01 16,129,355 +0.41(+1.10%)
Nov 01, 2010 37.93 38.15 37.45 37.60 18,966,348 +0.04(+0.12%)
Oct 29, 2010 37.33 37.59 37.25 37.56 14,766,184 +0.03(+0.07%)
Oct 28, 2010 37.86 37.96 37.39 37.53 18,283,952 -0.08(-0.22%)
Oct 27, 2010 37.43 37.65 37.05 37.61 20,357,346 -0.08(-0.22%)
Oct 25, 2010 37.89 38.22 37.63 37.70 17,907,912 +0.10(+0.27%)
Oct 22, 2010 37.54 37.72 37.42 37.59 10,345,362 +0.25(+0.66%)
Oct 21, 2010 37.47 37.77 36.94 37.35 21,168,000 -0.02(-0.05%)
Oct 20, 2010 37.02 37.60 36.88 37.37 19,919,680 +0.48(+1.29%)
Oct 19, 2010 37.25 37.32 36.58 36.89 30,418,150 -0.75(-1.99%)
Oct 18, 2010 37.44 37.92 37.33 37.64 17,266,242 +0.10(+0.27%)
Oct 15, 2010 37.65 37.70 37.13 37.54 23,795,720 +0.10(+0.27%)
Oct 14, 2010 37.37 37.70 37.13 37.44 18,143,364 -0.06(-0.15%)
Oct 13, 2010 37.27 37.68 37.19 37.49 23,170,678 +0.45(+1.22%)
Oct 12, 2010 36.94 37.21 36.54 37.04 26,283,652 -0.06(-0.15%)
Oct 11, 2010 37.02 37.29 36.96 37.10 12,691,301 +0.10(+0.27%)
Oct 08, 2010 37.00 37.14 36.43 37.00 24,983,218 +0.46(+1.25%)
Oct 07, 2010 36.88 36.92 36.27 36.54 283 -0.18(-0.50%)
Oct 06, 2010 36.40 36.84 36.39 36.73 22,248,560 +0.32(+0.89%)
Oct 05, 2010 35.95 36.54 35.88 36.40 25,291 +0.84(+2.35%)
Oct 04, 2010 35.84 36.07 35.30 35.57 23,266,254 -0.45(-1.25%)
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.