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 (%)
Jul 31, 2009 30.67 31.27 30.46 31.13 29,131,904 +0.28(+0.92%)
Jul 30, 2009 30.69 31.15 30.44 30.85 33,632,388 +0.44(+1.46%)
Jul 29, 2009 30.62 30.64 30.04 30.40 36,190,944 -0.72(-2.31%)
Jul 28, 2009 30.90 31.36 30.51 31.12 31,164,836 -0.41(-1.29%)
Jul 27, 2009 31.42 31.78 31.23 31.53 21,469,716 +0.05(+0.16%)
Jul 24, 2009 31.03 31.53 30.90 31.48 25,153,486 +0.33(+1.05%)
Jul 23, 2009 30.26 31.27 30.18 31.15 35,338,732 +0.86(+2.84%)
Jul 22, 2009 30.11 30.67 30.04 30.29 35,058,040 -0.28(-0.91%)
Jul 21, 2009 30.64 30.76 30.08 30.57 29,811,908 +0.26(+0.87%)
Jul 20, 2009 30.19 30.42 29.80 30.31 31,905,626 +0.51(+1.71%)
Jul 17, 2009 29.60 29.96 29.34 29.80 30,727,236 +0.17(+0.58%)
Jul 16, 2009 29.10 29.80 28.95 29.62 26,148,232 +0.36(+1.22%)
Jul 15, 2009 28.80 29.38 28.79 29.27 48,655,812 +1.00(+3.55%)
Jul 14, 2009 28.20 28.39 27.90 28.26 44,523,072 +0.38(+1.34%)
Jul 13, 2009 27.22 27.93 27.17 27.89 36,496,276 +0.42(+1.52%)
Jul 10, 2009 27.23 27.54 27.05 27.47 40,959,764 -0.20(-0.71%)
Jul 09, 2009 27.67 28.07 27.43 27.67 39,894,688 +0.28(+1.03%)
Jul 08, 2009 27.30 27.69 26.85 27.38 55,902,156 +0.01(+0.02%)
Jul 07, 2009 28.05 28.07 27.30 27.38 35,089,784 -0.72(-2.56%)
Jul 06, 2009 27.75 28.10 27.40 28.10 51,501,728 -0.29(-1.02%)
Jul 02, 2009 29.07 29.07 28.37 28.39 38,999,484 -1.19(-4.01%)
Jul 01, 2009 29.88 30.21 29.52 29.57 32,541,058 +0.02(+0.08%)
Jun 30, 2009 29.73 30.08 29.07 29.55 37,188,416 -0.18(-0.60%)
Jun 29, 2009 29.64 30.01 29.56 29.73 22,459,964 +0.28(+0.94%)
Jun 26, 2009 29.56 29.67 29.32 29.45 20,017,166 -0.20(-0.66%)
Jun 25, 2009 29.16 29.78 29.12 29.65 43,442,036 +0.61(+2.10%)
Jun 24, 2009 29.13 29.54 28.85 29.04 29,306,000 +0.12(+0.40%)
Jun 23, 2009 28.91 29.19 28.48 28.92 41,162,956 +0.17(+0.60%)
Jun 22, 2009 29.80 29.80 28.69 28.75 52,221,228 -1.51(-5.00%)
Jun 19, 2009 30.90 30.97 30.02 30.26 40,372,636 -0.30(-1.00%)
Jun 18, 2009 30.63 31.00 30.39 30.57 37,691,536 -0.12(-0.38%)
Jun 17, 2009 30.96 31.02 30.27 30.68 59,393,240 -0.51(-1.63%)
Jun 16, 2009 32.15 32.28 31.10 31.19 38,307,700 -0.68(-2.13%)
Jun 15, 2009 32.18 32.20 31.45 31.87 31,728,350 -0.87(-2.65%)
Jun 12, 2009 32.69 32.74 32.31 32.74 32,613,756 -0.32(-0.96%)
Jun 11, 2009 32.51 33.54 32.46 33.06 40,766,100 +0.65(+2.00%)
Jun 10, 2009 32.67 32.76 31.88 32.41 40,953,232 +0.29(+0.90%)
Jun 09, 2009 32.16 32.40 31.78 32.12 24,179,656 +0.31(+0.98%)
Jun 08, 2009 31.68 32.06 31.20 31.81 29,960,076 -0.07(-0.23%)
Jun 05, 2009 32.49 35.31 31.49 31.88 37,943,832 -0.26(-0.82%)
Jun 04, 2009 31.81 32.23 31.52 32.15 50,766,384 +0.71(+2.26%)
Jun 03, 2009 32.69 32.29 30.97 31.44 46,170,428 -1.26(-3.85%)
Jun 02, 2009 32.62 32.93 32.45 32.69 33,105,080 -0.09(-0.27%)
Jun 01, 2009 32.23 33.01 32.16 32.78 48,579,412 +1.16(+3.68%)
May 29, 2009 31.53 31.75 31.19 31.62 36,347,960 +0.58(+1.87%)
May 28, 2009 30.31 31.33 30.02 31.04 42,342,416 +1.00(+3.32%)
May 27, 2009 30.50 30.90 30.00 30.04 34,112,152 -0.33(-1.09%)
May 26, 2009 29.55 30.46 29.15 30.37 43,976,792 +0.63(+2.12%)
May 22, 2009 29.92 30.26 29.67 29.74 22,306,984 +0.01(+0.04%)
May 21, 2009 30.18 30.20 29.39 29.73 41,823,520 -0.91(-2.96%)
May 20, 2009 30.97 31.52 30.55 30.63 36,365,972 +0.10(+0.34%)
May 19, 2009 30.44 30.84 30.24 30.53 26,900,768 +0.15(+0.48%)
May 18, 2009 29.82 30.42 29.80 30.38 27,747,198 +1.02(+3.46%)
May 15, 2009 29.86 30.14 29.12 29.37 49,118,712 -0.64(-2.14%)
May 14, 2009 29.69 30.29 29.42 30.01 29,402,232 +0.09(+0.29%)
May 13, 2009 30.52 30.66 29.70 29.93 49,145,308 -1.02(-3.31%)
May 12, 2009 31.15 31.21 30.29 30.95 38,352,220 +0.20(+0.64%)
May 11, 2009 31.20 31.26 30.48 30.75 29,976,258 -0.97(-3.05%)
May 08, 2009 30.89 32.03 30.87 31.72 46,155,864 +1.30(+4.26%)
May 07, 2009 31.52 31.58 30.01 30.42 38,395,684 -0.40(-1.29%)
May 06, 2009 30.21 31.00 30.10 30.82 35,697,340 +1.15(+3.88%)
May 05, 2009 29.96 30.06 29.20 29.67 29,266,828 -0.40(-1.34%)
May 04, 2009 30.03 30.11 29.83 30.07 46,035,100 +1.16(+4.00%)
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.