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 (%)
May 28, 2010 33.06 33.66 32.81 33.06 42,245,132 -0.64(-1.89%)
May 27, 2010 33.14 33.74 33.03 33.70 48,625,516 +1.37(+4.24%)
May 26, 2010 32.78 33.08 32.22 32.33 36,514 -0.07(-0.21%)
May 25, 2010 31.45 32.41 31.26 32.40 61,549 +0.07(+0.23%)
May 24, 2010 33.01 33.09 32.27 32.32 43,985,828 -0.75(-2.28%)
May 21, 2010 31.87 33.15 31.79 33.08 64,431,380 +0.57(+1.74%)
May 20, 2010 32.56 33.26 32.41 32.51 62,765 -1.52(-4.47%)
May 19, 2010 34.22 34.48 33.44 34.03 48,305,584 -0.39(-1.14%)
May 18, 2010 35.19 35.44 34.22 34.42 30,322 -0.27(-0.77%)
May 17, 2010 35.16 35.26 33.94 34.69 51,247,872 -0.36(-1.03%)
May 14, 2010 35.05 35.54 34.50 35.05 45,561,572 -0.71(-1.99%)
May 13, 2010 35.94 36.22 35.59 35.76 33,856,512 -0.06(-0.16%)
May 12, 2010 35.57 36.11 35.57 35.82 30,178,108 +0.32(+0.90%)
May 11, 2010 35.84 36.04 35.41 35.50 81,790 -0.24(-0.66%)
May 10, 2010 35.37 35.80 35.23 35.74 47,681,536 +1.46(+4.27%)
May 07, 2010 34.84 35.29 33.84 34.27 79,409,552 -0.66(-1.90%)
May 06, 2010 34.93 36.26 32.59 34.94 75,636,744 -0.96(-2.68%)
May 05, 2010 36.17 36.68 35.89 35.90 56,489,816 -0.85(-2.32%)
May 04, 2010 37.26 37.29 36.37 36.75 23,549 -1.01(-2.67%)
May 03, 2010 37.50 38.06 37.08 37.76 26,779,318 +0.42(+1.14%)
Apr 30, 2010 37.89 37.91 37.10 37.34 36,770,092 -0.47(-1.24%)
Apr 29, 2010 37.96 38.26 37.55 37.81 46,307,688 +0.04(+0.12%)
Apr 28, 2010 37.64 37.86 37.25 37.76 37,057,044 +0.38(+1.02%)
Apr 27, 2010 38.30 38.58 37.29 37.38 42,986 -1.18(-3.07%)
Apr 26, 2010 38.77 38.83 38.50 38.57 27,710,238 -0.13(-0.34%)
Apr 23, 2010 37.80 38.70 37.75 38.70 41,737,472 +0.91(+2.41%)
Apr 22, 2010 37.38 37.79 37.09 37.79 31,100,274 +0.09(+0.25%)
Apr 21, 2010 37.74 37.97 37.42 37.69 10,158 -0.04(-0.10%)
Apr 20, 2010 37.29 37.87 37.26 37.73 29,601 +0.72(+1.95%)
Apr 19, 2010 36.62 37.02 36.51 37.01 33,934,232 +0.05(+0.14%)
Apr 16, 2010 37.38 37.55 36.71 36.96 58,830,964 -0.64(-1.69%)
Apr 15, 2010 37.56 37.73 37.44 37.59 22,378,630 -0.01(-0.02%)
Apr 14, 2010 37.43 37.63 37.10 37.60 23,402,972 +0.36(+0.95%)
Apr 13, 2010 37.33 37.42 36.85 37.24 22,231,448 -0.13(-0.35%)
Apr 12, 2010 37.26 37.63 37.24 37.38 24,120,832 +0.09(+0.23%)
Apr 09, 2010 37.14 37.35 37.08 37.29 28,060,942 +0.39(+1.06%)
Apr 08, 2010 36.49 37.01 36.32 36.90 31,224,432 +0.13(+0.36%)
Apr 07, 2010 37.05 37.07 36.55 36.76 31,345,740 -0.37(-0.99%)
Apr 06, 2010 37.08 37.26 36.93 37.13 21,718,498 +0.06(+0.17%)
Apr 05, 2010 36.71 37.20 36.58 37.07 28,008,076 +0.59(+1.61%)
Apr 01, 2010 36.20 36.48 36.48 36.48 28,865,634 +0.64(+1.77%)
Mar 31, 2010 35.76 36.01 35.61 35.85 24,336,904 +0.16(+0.45%)
Mar 30, 2010 35.71 35.76 35.47 35.69 20,951,198 +0.06(+0.16%)
Mar 29, 2010 35.18 35.70 35.15 35.63 31,249,776 +0.68(+1.94%)
Mar 26, 2010 35.06 35.18 34.73 34.95 34,487,432 +0.01(+0.04%)
Mar 25, 2010 35.79 35.88 34.88 34.94 35,495,224 -0.60(-1.68%)
Mar 24, 2010 35.51 35.85 35.42 35.54 33,322,584 -0.21(-0.58%)
Mar 23, 2010 35.69 35.80 35.46 35.74 27,951,964 +0.14(+0.39%)
Mar 22, 2010 35.25 35.77 35.11 35.61 31,860,300 -0.09(-0.26%)
Mar 19, 2010 36.20 36.30 35.37 35.70 35,961,192 -0.43(-1.20%)
Mar 18, 2010 36.68 36.74 35.93 36.13 31,763,130 -0.55(-1.49%)
Mar 17, 2010 36.46 36.90 36.41 36.68 34,894,776 +0.40(+1.10%)
Mar 16, 2010 36.14 36.32 35.85 36.28 30,852,500 +0.32(+0.90%)
Mar 15, 2010 35.70 35.96 35.64 35.96 29,584,164 -0.37(-1.03%)
Mar 12, 2010 36.55 36.55 36.18 36.33 21,994,242 +0.02(+0.05%)
Mar 11, 2010 36.24 36.38 36.13 36.31 20,990,812 -0.06(-0.17%)
Mar 10, 2010 36.10 36.43 35.93 36.38 27,971,784 +0.32(+0.88%)
Mar 09, 2010 35.87 36.26 35.82 36.06 26,895,470 +0.00(+0.00%)
Mar 08, 2010 36.21 36.34 35.91 36.06 20,318,114 -0.06(-0.15%)
Mar 05, 2010 35.80 36.20 35.76 36.11 24,692,042 +0.66(+1.87%)
Mar 04, 2010 35.69 35.80 35.30 35.45 26,295,150 -0.19(-0.52%)
Mar 03, 2010 35.62 35.95 35.62 35.64 26,997,764 +0.16(+0.44%)
Mar 02, 2010 35.42 35.75 35.34 35.48 26,963,872 +0.29(+0.83%)
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.