Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.45 -1.04 (-1.14%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 35.59 35.85 35.44 35.68 24,448,720 +0.16(+0.45%)
Mar 30, 2010 35.55 35.59 35.31 35.52 21,047,458 +0.06(+0.16%)
Mar 29, 2010 35.01 35.54 34.99 35.47 31,393,354 +0.68(+1.94%)
Mar 26, 2010 34.90 35.01 34.57 34.79 34,645,884 +0.01(+0.04%)
Mar 25, 2010 35.63 35.72 34.72 34.78 35,658,308 -0.60(-1.68%)
Mar 24, 2010 35.34 35.68 35.26 35.37 33,475,684 -0.20(-0.58%)
Mar 23, 2010 35.52 35.63 35.29 35.58 28,080,388 +0.14(+0.39%)
Mar 22, 2010 35.09 35.60 34.95 35.44 32,006,682 -0.09(-0.26%)
Mar 19, 2010 36.04 36.14 35.21 35.54 36,126,416 -0.31(-0.85%)
Mar 18, 2010 36.38 36.44 35.64 35.84 32,021,486 -0.54(-1.49%)
Mar 17, 2010 36.17 36.61 36.12 36.38 35,178,604 +0.39(+1.10%)
Mar 16, 2010 35.85 36.03 35.56 35.99 31,103,448 +0.32(+0.90%)
Mar 15, 2010 35.41 35.67 35.35 35.67 29,824,796 -0.37(-1.03%)
Mar 12, 2010 36.25 36.25 35.88 36.04 22,173,140 +0.02(+0.05%)
Mar 11, 2010 35.95 36.09 35.84 36.02 21,161,548 -0.06(-0.17%)
Mar 10, 2010 35.80 36.13 35.64 36.08 28,199,300 +0.31(+0.88%)
Mar 09, 2010 35.58 35.97 35.53 35.77 27,114,234 +0.00(+0.00%)
Mar 08, 2010 35.92 36.05 35.62 35.77 20,483,378 -0.06(-0.15%)
Mar 05, 2010 35.51 35.90 35.47 35.82 24,892,882 +0.66(+1.87%)
Mar 04, 2010 35.40 35.52 35.02 35.16 26,509,030 -0.18(-0.52%)
Mar 03, 2010 35.33 35.66 35.33 35.35 27,217,358 +0.15(+0.44%)
Mar 02, 2010 35.13 35.46 35.06 35.20 27,183,190 +0.29(+0.83%)
Mar 01, 2010 34.75 34.99 34.71 34.91 22,670,192 +0.32(+0.93%)
Feb 26, 2010 34.59 34.71 34.28 34.59 27,995,752 +0.08(+0.23%)
Feb 25, 2010 33.99 34.52 33.71 34.51 34,003,836 -0.01(-0.02%)
Feb 24, 2010 34.26 34.62 34.15 34.51 28,618,224 +0.24(+0.70%)
Feb 23, 2010 34.68 34.77 34.11 34.27 34,252,304 -0.58(-1.66%)
Feb 22, 2010 35.42 35.43 34.78 34.85 28,162,770 -0.49(-1.38%)
Feb 19, 2010 35.07 35.46 34.91 35.34 26,786,596 +0.14(+0.39%)
Feb 18, 2010 34.97 35.29 34.79 35.20 26,901,480 +0.20(+0.56%)
Feb 17, 2010 35.15 35.23 34.77 35.00 29,442,042 -0.05(-0.14%)
Feb 16, 2010 34.68 35.18 34.65 35.05 32,196,810 +0.81(+2.36%)
Feb 12, 2010 33.82 34.25 34.25 34.25 32,195,244 +0.01(+0.04%)
Feb 11, 2010 33.59 34.30 33.45 34.23 37,244,452 +0.57(+1.70%)
Feb 10, 2010 33.81 33.87 33.13 33.66 39,253,672 -0.14(-0.42%)
Feb 09, 2010 33.56 34.23 33.46 33.80 54,482,724 +0.43(+1.29%)
Feb 08, 2010 33.42 33.81 33.10 33.37 39,145,012 -0.04(-0.13%)
Feb 05, 2010 33.40 33.56 32.45 33.41 75,283,416 +0.01(+0.02%)
Feb 04, 2010 34.56 34.57 33.39 33.41 60,341,048 -1.43(-4.10%)
Feb 03, 2010 35.04 35.33 34.76 34.84 32,057,828 -0.30(-0.86%)
Feb 02, 2010 34.81 35.20 34.53 35.14 36,118,408 +0.76(+2.20%)
Feb 01, 2010 33.98 34.69 33.95 34.38 35,381,796 +0.81(+2.40%)
Jan 29, 2010 34.44 34.78 33.40 33.57 53,247,392 -0.62(-1.80%)
Jan 28, 2010 34.81 34.88 33.76 34.19 55,889,364 -0.36(-1.05%)
Jan 27, 2010 34.59 34.90 33.99 34.55 43,205,284 -0.14(-0.39%)
Jan 26, 2010 34.62 35.30 34.45 34.69 34,924,424 -0.22(-0.64%)
Jan 25, 2010 34.92 35.25 34.80 34.91 25,811,426 +0.23(+0.66%)
Jan 22, 2010 35.36 35.56 34.59 34.68 37,381,100 -0.84(-2.38%)
Jan 21, 2010 36.30 36.41 35.44 35.53 40,916,320 -0.74(-2.04%)
Jan 20, 2010 36.45 36.45 35.99 36.27 25,390,216 -0.57(-1.56%)
Jan 19, 2010 36.41 36.90 36.34 36.84 23,720,520 +0.33(+0.91%)
Jan 15, 2010 36.76 36.51 36.51 36.51 30,931,226 -0.30(-0.80%)
Jan 14, 2010 36.69 36.90 36.55 36.80 25,233,872 +0.10(+0.29%)
Jan 13, 2010 36.54 36.84 36.05 36.70 35,934,400 +0.14(+0.37%)
Jan 12, 2010 36.53 36.78 36.37 36.56 34,916,936 -0.54(-1.44%)
Jan 11, 2010 37.39 37.49 36.80 37.10 31,588,106 -0.05(-0.13%)
Jan 08, 2010 36.78 37.18 36.65 37.15 21,662,246 +0.24(+0.65%)
Jan 07, 2010 36.80 36.97 36.53 36.91 28,325,654 -0.06(-0.15%)
Jan 06, 2010 36.54 37.07 36.46 36.96 39,528,936 +0.44(+1.20%)
Jan 05, 2010 36.28 36.60 36.11 36.53 28,192,648 +0.30(+0.82%)
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.