Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.43 -1.06 (-1.16%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 35.48 35.12 35.12 35.12 9,656,512 -0.28(-0.80%)
Dec 30, 2009 35.31 35.45 35.19 35.40 11,774,353 -0.04(-0.10%)
Dec 29, 2009 35.82 35.83 35.35 35.44 13,819,246 -0.23(-0.66%)
Dec 28, 2009 35.88 35.89 35.53 35.68 9,470,943 +0.06(+0.17%)
Dec 24, 2009 35.57 35.69 35.48 35.61 4,537,440 +0.17(+0.47%)
Dec 23, 2009 35.29 35.55 35.21 35.45 21,152,656 +0.28(+0.79%)
Dec 22, 2009 35.08 35.33 34.96 35.17 16,358,273 +0.09(+0.26%)
Dec 21, 2009 34.84 35.16 34.82 35.08 26,051,500 +0.49(+1.41%)
Dec 18, 2009 34.78 34.91 34.42 34.59 33,718,324 -0.01(-0.02%)
Dec 17, 2009 34.67 34.93 34.51 34.60 25,059,924 -0.46(-1.32%)
Dec 16, 2009 34.90 35.27 34.80 35.06 30,570,032 +0.39(+1.12%)
Dec 15, 2009 34.54 34.89 34.46 34.67 21,800,278 +0.11(+0.32%)
Dec 14, 2009 34.63 34.68 34.52 34.56 25,373,572 +0.35(+1.03%)
Dec 11, 2009 34.37 34.46 33.99 34.21 25,369,630 +0.02(+0.05%)
Dec 10, 2009 34.05 34.34 33.88 34.19 24,657,008 +0.42(+1.24%)
Dec 09, 2009 33.89 34.08 33.37 33.77 41,094,436 +0.00(+0.00%)
Dec 08, 2009 34.18 34.20 33.57 33.77 32,850,646 -0.59(-1.70%)
Dec 07, 2009 34.16 34.78 34.16 34.36 22,043,066 -0.08(-0.23%)
Dec 04, 2009 35.13 35.50 34.22 34.44 49,012,972 -0.25(-0.73%)
Dec 03, 2009 35.24 35.34 34.66 34.69 32,003,988 -0.57(-1.61%)
Dec 02, 2009 35.47 35.64 35.10 35.26 25,398,882 -0.21(-0.59%)
Dec 01, 2009 35.47 35.76 35.39 35.47 25,210,074 +0.46(+1.32%)
Nov 30, 2009 34.93 35.32 34.72 35.00 31,559,548 -0.12(-0.35%)
Nov 27, 2009 34.76 35.19 34.56 35.13 20,795,572 -0.67(-1.88%)
Nov 25, 2009 35.59 35.93 35.25 35.80 23,714,918 +0.28(+0.78%)
Nov 24, 2009 35.37 35.53 34.86 35.52 25,886,996 +0.20(+0.58%)
Nov 23, 2009 35.53 35.87 35.21 35.32 28,464,526 +0.45(+1.29%)
Nov 20, 2009 35.00 35.06 34.59 34.87 27,434,000 -0.33(-0.93%)
Nov 19, 2009 35.73 35.77 34.97 35.20 36,417,684 -0.81(-2.24%)
Nov 18, 2009 36.32 36.33 35.76 36.00 27,827,736 -0.14(-0.39%)
Nov 17, 2009 36.12 36.25 35.85 36.14 27,350,996 -0.06(-0.17%)
Nov 16, 2009 35.71 36.43 35.63 36.21 34,045,944 +0.92(+2.62%)
Nov 13, 2009 35.08 35.56 34.81 35.28 31,420,526 +0.22(+0.63%)
Nov 12, 2009 35.67 35.89 34.92 35.06 41,256,564 -0.79(-2.20%)
Nov 11, 2009 36.19 36.32 35.66 35.85 29,256,612 -0.01(-0.03%)
Nov 10, 2009 35.73 36.03 35.47 35.86 29,140,190 +0.02(+0.07%)
Nov 09, 2009 35.65 35.88 35.55 35.84 27,479,292 +0.67(+1.91%)
Nov 06, 2009 34.91 35.52 34.80 35.16 35,449,556 -0.09(-0.26%)
Nov 05, 2009 34.85 35.36 34.69 35.26 30,107,234 +0.59(+1.71%)
Nov 04, 2009 35.11 35.31 34.59 34.67 42,248,064 -0.03(-0.09%)
Nov 03, 2009 33.82 34.92 33.69 34.70 32,514,742 +0.44(+1.30%)
Nov 02, 2009 34.28 34.83 33.70 34.25 47,735,644 +0.22(+0.63%)
Oct 30, 2009 35.28 35.42 33.81 34.04 48,515,884 -1.34(-3.80%)
Oct 29, 2009 34.70 35.45 34.56 35.38 35,266,960 +0.92(+2.66%)
Oct 28, 2009 35.45 35.45 34.38 34.46 38,896,608 -1.18(-3.30%)
Oct 27, 2009 35.41 35.98 35.27 35.64 41,066,660 +0.31(+0.89%)
Oct 26, 2009 35.94 36.75 35.24 35.32 43,724,056 -0.59(-1.65%)
Oct 23, 2009 36.07 36.14 35.61 35.92 34,337,064 -0.71(-1.93%)
Oct 22, 2009 36.22 36.76 35.84 36.62 29,784,202 +0.14(+0.39%)
Oct 21, 2009 36.29 37.31 36.24 36.48 42,219,604 -0.10(-0.27%)
Oct 20, 2009 36.11 36.62 36.08 36.58 30,027,216 -0.23(-0.64%)
Oct 19, 2009 36.40 36.96 36.25 36.82 35,042,276 +0.47(+1.31%)
Oct 16, 2009 36.29 36.50 36.01 36.34 36,450,788 -0.11(-0.30%)
Oct 15, 2009 35.49 36.46 35.43 36.45 37,497,772 +0.75(+2.09%)
Oct 14, 2009 35.57 35.72 35.35 35.71 37,168,980 +0.59(+1.67%)
Oct 13, 2009 35.16 35.19 34.52 35.12 33,500,288 +0.06(+0.16%)
Oct 12, 2009 35.28 35.33 34.86 35.07 22,030,636 +0.47(+1.35%)
Oct 09, 2009 34.49 34.75 34.34 34.60 21,612,736 -0.03(-0.09%)
Oct 08, 2009 33.94 34.73 33.86 34.63 59,748,084 +0.87(+2.57%)
Oct 07, 2009 33.40 33.76 33.24 33.76 33,410,992 +0.26(+0.77%)
Oct 06, 2009 33.20 33.74 33.16 33.50 35,606,768 +0.78(+2.37%)
Oct 05, 2009 32.06 32.86 31.94 32.72 27,380,328 +0.71(+2.21%)
Oct 02, 2009 31.76 32.24 31.63 32.02 30,132,868 -0.17(-0.52%)
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.