Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.59 +0.55 (+0.62%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 29.48 29.83 28.83 29.31 37,495,528 -0.18(-0.60%)
Jun 29, 2009 29.40 29.76 29.32 29.48 22,645,444 +0.27(+0.94%)
Jun 26, 2009 29.31 29.42 29.08 29.21 20,182,472 -0.20(-0.66%)
Jun 25, 2009 28.92 29.54 28.89 29.40 43,800,792 +0.60(+2.10%)
Jun 24, 2009 28.89 29.30 28.61 28.80 29,548,016 +0.12(+0.40%)
Jun 23, 2009 28.67 28.95 28.25 28.68 41,502,888 +0.17(+0.60%)
Jun 22, 2009 29.55 29.55 28.46 28.51 52,652,480 -1.50(-5.00%)
Jun 19, 2009 30.64 30.72 29.78 30.01 40,706,044 -0.30(-1.00%)
Jun 18, 2009 30.38 30.74 30.14 30.32 38,002,804 -0.12(-0.38%)
Jun 17, 2009 30.71 30.77 30.02 30.43 59,883,724 -0.50(-1.63%)
Jun 16, 2009 31.89 32.02 30.85 30.94 38,624,056 -0.67(-2.13%)
Jun 15, 2009 31.91 31.93 31.20 31.61 31,990,372 -0.86(-2.65%)
Jun 12, 2009 32.42 32.47 32.04 32.47 32,883,090 -0.32(-0.96%)
Jun 11, 2009 32.25 33.27 32.19 32.79 41,102,760 +0.64(+2.00%)
Jun 10, 2009 32.40 32.50 31.62 32.14 41,291,436 +0.29(+0.90%)
Jun 09, 2009 31.90 32.14 31.52 31.86 24,379,338 +0.31(+0.98%)
Jun 08, 2009 31.42 31.80 30.94 31.55 30,207,496 -0.07(-0.23%)
Jun 05, 2009 32.22 35.02 31.23 31.62 38,257,184 -0.26(-0.82%)
Jun 04, 2009 31.55 31.96 31.26 31.88 51,185,628 +0.70(+2.26%)
Jun 03, 2009 32.43 32.02 30.72 31.18 46,551,720 -1.25(-3.85%)
Jun 02, 2009 32.35 32.66 32.18 32.43 33,378,472 -0.09(-0.27%)
Jun 01, 2009 31.97 32.74 31.90 32.51 48,980,596 +1.15(+3.68%)
May 29, 2009 31.28 31.49 30.93 31.36 36,648,136 +0.58(+1.87%)
May 28, 2009 30.06 31.08 29.77 30.78 42,692,092 +0.99(+3.32%)
May 27, 2009 30.25 30.64 29.75 29.80 34,393,860 -0.33(-1.09%)
May 26, 2009 29.30 30.21 28.92 30.12 44,339,968 +0.62(+2.12%)
May 22, 2009 29.67 30.01 29.43 29.50 22,491,202 +0.01(+0.04%)
May 21, 2009 29.93 29.95 29.15 29.49 42,168,908 -0.90(-2.96%)
May 20, 2009 30.71 31.26 30.30 30.38 36,666,296 +0.10(+0.34%)
May 19, 2009 30.19 30.59 30.00 30.28 27,122,922 +0.15(+0.48%)
May 18, 2009 29.58 30.17 29.55 30.14 27,976,342 +1.01(+3.46%)
May 15, 2009 29.62 29.89 28.88 29.13 49,524,348 -0.64(-2.14%)
May 14, 2009 29.45 30.04 29.18 29.77 29,645,044 +0.09(+0.29%)
May 13, 2009 30.27 30.41 29.46 29.68 49,551,164 -1.01(-3.31%)
May 12, 2009 30.90 30.95 30.04 30.69 38,668,944 +0.20(+0.64%)
May 11, 2009 30.95 31.00 30.23 30.50 30,223,810 -0.96(-3.05%)
May 08, 2009 30.63 31.77 30.62 31.46 46,537,032 +1.29(+4.26%)
May 07, 2009 31.26 31.32 29.77 30.17 38,712,768 -0.39(-1.29%)
May 06, 2009 29.96 30.74 29.85 30.57 35,992,140 +1.14(+3.88%)
May 05, 2009 29.71 29.81 28.96 29.43 29,508,522 -0.40(-1.34%)
May 04, 2009 29.78 29.86 29.58 29.83 46,415,272 +1.15(+4.00%)
May 01, 2009 27.89 28.90 27.76 28.68 36,012,152 +0.90(+3.23%)
Apr 30, 2009 28.58 28.59 27.39 27.78 48,750,512 -0.47(-1.65%)
Apr 29, 2009 27.76 28.98 27.70 28.25 34,861,952 +0.76(+2.76%)
Apr 28, 2009 27.03 27.83 27.00 27.49 25,882,376 +0.06(+0.22%)
Apr 27, 2009 27.36 27.71 27.13 27.43 30,258,686 -0.53(-1.89%)
Apr 24, 2009 27.62 28.18 27.57 27.96 39,270,272 +0.79(+2.90%)
Apr 23, 2009 27.06 27.21 26.63 27.17 31,662,444 +0.50(+1.87%)
Apr 22, 2009 26.66 27.26 26.54 26.67 35,323,092 -0.32(-1.19%)
Apr 21, 2009 26.14 27.02 26.03 26.99 31,226,678 +0.56(+2.11%)
Apr 20, 2009 27.09 27.15 26.28 26.43 30,397,016 -1.35(-4.85%)
Apr 17, 2009 27.53 27.92 27.35 27.78 36,366,436 +0.32(+1.17%)
Apr 16, 2009 27.59 27.68 26.91 27.46 29,271,540 +0.13(+0.47%)
Apr 15, 2009 27.18 27.46 26.89 27.33 34,966,016 +0.04(+0.13%)
Apr 14, 2009 27.19 27.74 26.93 27.30 34,741,964 -0.07(-0.27%)
Apr 13, 2009 27.11 27.62 26.71 27.37 29,253,340 -0.30(-1.10%)
Apr 09, 2009 27.62 27.80 27.33 27.67 33,512,018 +0.79(+2.93%)
Apr 08, 2009 26.60 27.16 26.06 26.88 38,821,860 +0.34(+1.28%)
Apr 07, 2009 26.78 26.85 26.40 26.54 36,773,100 -0.82(-2.99%)
Apr 06, 2009 27.56 27.60 26.96 27.36 43,194,360 -0.56(-2.02%)
Apr 03, 2009 27.29 28.12 27.20 27.93 45,354,804 +0.53(+1.95%)
Apr 02, 2009 27.30 27.85 27.19 27.39 58,179,548 +1.08(+4.11%)
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.