Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.10 +0.70 (+0.75%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 30.04 30.21 28.93 29.14 0 -0.41(-1.39%)
Jan 29, 2009 30.00 30.20 29.40 29.55 70,390,304 -1.08(-3.53%)
Jan 28, 2009 30.34 30.86 29.82 30.63 63,288,140 +0.81(+2.73%)
Jan 27, 2009 29.62 30.08 29.28 29.81 62,539,592 +0.05(+0.17%)
Jan 26, 2009 29.44 30.52 29.29 29.76 69,499,400 +0.54(+1.85%)
Jan 23, 2009 27.72 29.62 27.54 29.22 71,222,448 +0.83(+2.91%)
Jan 22, 2009 28.53 28.99 27.80 28.40 86,264,752 -0.80(-2.74%)
Jan 21, 2009 27.75 29.28 27.59 29.20 68,255,040 +1.84(+6.72%)
Jan 20, 2009 28.40 29.10 27.30 27.36 72,334,776 -1.54(-5.33%)
Jan 16, 2009 29.19 29.42 28.21 28.90 0 +0.23(+0.80%)
Jan 15, 2009 28.27 28.73 27.32 28.67 71,027,304 +0.35(+1.25%)
Jan 14, 2009 29.26 29.29 28.04 28.32 65,393,492 -1.42(-4.78%)
Jan 13, 2009 29.06 29.89 28.99 29.74 75,307,800 +0.73(+2.50%)
Jan 12, 2009 29.79 29.85 28.86 29.01 55,460,956 -1.19(-3.95%)
Jan 09, 2009 31.24 31.27 30.09 30.21 64,342,924 -1.05(-3.36%)
Jan 08, 2009 30.69 31.30 30.53 31.25 53,579,228 +0.40(+1.29%)
Jan 07, 2009 31.73 31.73 30.55 30.86 63,146,924 -1.37(-4.24%)
Jan 06, 2009 32.36 33.03 32.02 32.22 77,901,176 +0.35(+1.09%)
Jan 05, 2009 31.07 32.41 31.00 31.88 76,722,624 +0.73(+2.35%)
Jan 02, 2009 29.93 31.47 29.86 31.14 0 +1.48(+4.98%)
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.