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 (%)
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%)
Jul 01, 2010 31.46 31.64 30.65 31.24 40,885,940 -0.15(-0.48%)
Jun 30, 2010 31.39 32.03 31.28 31.39 3,644 -0.15(-0.46%)
Jun 29, 2010 31.54 32.22 31.36 31.54 56,841 -1.59(-4.80%)
Jun 25, 2010 33.13 33.42 32.67 33.13 32,384,970 +0.09(+0.29%)
Jun 24, 2010 33.54 33.74 32.88 33.03 26,864,696 -0.71(-2.09%)
Jun 23, 2010 33.95 33.98 33.54 33.74 28,236,340 -0.26(-0.76%)
Jun 22, 2010 34.99 35.01 33.88 34.00 129,389 -1.02(-2.92%)
Jun 21, 2010 35.68 35.78 34.75 35.02 26,344,588 -0.08(-0.22%)
Jun 18, 2010 35.09 35.15 34.62 35.09 21,547,324 +0.37(+1.08%)
Jun 17, 2010 34.86 34.86 34.35 34.72 56,680 -0.04(-0.11%)
Jun 16, 2010 34.54 35.00 34.40 34.76 23,180,414 -0.02(-0.07%)
Jun 15, 2010 34.15 34.83 34.06 34.78 2,504 +0.99(+2.92%)
Jun 14, 2010 34.39 34.64 33.78 33.79 38,080,736 -0.18(-0.52%)
Jun 11, 2010 33.29 33.99 33.29 33.97 24,246,650 +0.21(+0.61%)
Jun 10, 2010 33.01 33.83 32.93 33.76 70,461 +1.61(+5.02%)
Jun 09, 2010 32.81 33.32 31.98 32.15 49,058,996 -0.34(-1.04%)
Jun 08, 2010 32.01 32.59 31.70 32.49 1,373 +0.53(+1.66%)
Jun 07, 2010 32.37 32.74 31.89 31.96 38,576,912 -0.28(-0.87%)
Jun 04, 2010 32.24 33.42 32.01 32.24 47,747,832 -1.18(-3.52%)
Jun 03, 2010 33.31 33.49 32.60 33.41 53,872,204 +0.44(+1.35%)
Jun 02, 2010 31.82 33.02 31.76 32.97 104,338 +1.37(+4.33%)
Jun 01, 2010 32.63 32.86 31.54 31.60 77,914 -1.58(-4.75%)
May 28, 2010 33.18 33.78 32.93 33.18 42,101,204 -0.64(-1.89%)
May 27, 2010 33.26 33.86 33.14 33.81 48,459,856 +1.38(+4.24%)
May 26, 2010 32.89 33.19 32.33 32.44 36,389 -0.07(-0.21%)
May 25, 2010 31.56 32.52 31.36 32.51 61,340 +0.08(+0.23%)
May 24, 2010 33.12 33.21 32.38 32.43 43,835,972 -0.76(-2.28%)
May 21, 2010 31.98 33.26 31.90 33.19 64,211,868 +0.57(+1.74%)
May 20, 2010 32.67 33.38 32.52 32.62 62,552 -1.53(-4.47%)
May 19, 2010 34.34 34.60 33.56 34.15 48,141,012 -0.39(-1.14%)
May 18, 2010 35.31 35.56 34.34 34.54 30,219 -0.27(-0.77%)
May 17, 2010 35.28 35.38 34.06 34.81 51,073,276 -0.36(-1.03%)
May 14, 2010 35.17 35.66 34.62 35.17 45,406,348 -0.71(-1.99%)
May 13, 2010 36.06 36.34 35.71 35.88 33,741,168 -0.06(-0.16%)
May 12, 2010 35.70 36.23 35.70 35.94 30,075,294 +0.32(+0.90%)
May 11, 2010 35.96 36.16 35.53 35.62 81,512 -0.24(-0.66%)
May 10, 2010 35.49 35.92 35.35 35.86 47,519,088 +1.47(+4.27%)
May 07, 2010 34.96 35.41 33.95 34.39 79,139,016 -0.67(-1.90%)
May 06, 2010 35.05 36.38 32.70 35.05 75,379,056 -0.97(-2.68%)
May 05, 2010 36.30 36.80 36.01 36.02 56,297,360 -0.86(-2.32%)
May 04, 2010 37.39 37.42 36.49 36.88 23,469 -1.01(-2.67%)
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.