Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Energy Select Sector SPDR (NY: XLE ) 96.39 UNCHANGED Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Apr 30, 2009 29.24 29.26 28.03 28.43 47,638,340 -0.48(-1.65%) Apr 29, 2009 28.41 29.65 28.35 28.91 34,066,628 +0.78(+2.76%) Apr 28, 2009 27.67 28.48 27.63 28.13 25,291,906 +0.06(+0.22%) Apr 27, 2009 27.99 28.35 27.76 28.07 29,568,378 -0.54(-1.89%) Apr 24, 2009 28.27 28.84 28.22 28.61 38,374,380 +0.81(+2.90%) Apr 23, 2009 27.70 27.85 27.26 27.80 30,940,112 +0.51(+1.87%) Apr 22, 2009 27.29 27.90 27.16 27.29 34,517,244 -0.33(-1.19%) Apr 21, 2009 26.75 27.65 26.63 27.62 30,514,288 +0.57(+2.11%) Apr 20, 2009 27.72 27.78 26.90 27.05 29,703,552 -1.38(-4.85%) Apr 17, 2009 28.17 28.57 27.99 28.43 35,536,792 +0.33(+1.17%) Apr 16, 2009 28.24 28.33 27.54 28.10 28,603,752 +0.13(+0.47%) Apr 15, 2009 27.81 28.10 27.52 27.97 34,168,320 +0.04(+0.13%) Apr 14, 2009 27.83 28.39 27.56 27.93 33,949,376 -0.07(-0.27%) Apr 13, 2009 27.74 28.27 27.34 28.01 28,585,968 -0.31(-1.10%) Apr 09, 2009 28.27 28.45 27.96 28.32 32,747,490 +0.81(+2.93%) Apr 08, 2009 27.22 27.79 26.67 27.51 37,936,196 +0.35(+1.28%) Apr 07, 2009 27.40 27.48 27.01 27.16 35,934,176 -0.84(-2.99%) Apr 06, 2009 28.21 28.24 27.58 28.00 42,208,944 -0.58(-2.02%) Apr 03, 2009 27.93 28.78 27.84 28.58 44,320,100 +0.55(+1.95%) Apr 02, 2009 27.93 28.50 27.83 28.03 56,852,268 +1.11(+4.11%) Apr 01, 2009 25.77 27.12 25.75 26.93 53,463,388 +0.56(+2.12%) Mar 31, 2009 27.01 27.06 26.36 26.37 63,352,876 -0.23(-0.85%) Mar 30, 2009 26.92 26.95 26.14 26.59 43,992,260 -1.87(-6.56%) Mar 26, 2009 28.67 28.97 28.12 28.46 55,108,736 +0.24(+0.86%) Mar 25, 2009 28.27 28.76 27.46 28.22 53,879,836 -0.14(-0.48%) Mar 24, 2009 28.47 28.76 27.99 28.35 47,983,564 -0.55(-1.89%) Mar 23, 2009 28.13 28.93 28.01 28.90 75,350,984 +2.20(+8.23%) Mar 20, 2009 27.99 28.08 26.62 26.70 60,613,192 -1.23(-4.40%) Mar 19, 2009 28.19 28.58 27.84 27.93 64,029,724 +0.66(+2.41%) Mar 18, 2009 26.63 27.59 26.02 27.27 68,271,288 +0.27(+1.01%) Mar 17, 2009 26.06 27.85 25.79 27.00 44,613,832 +0.90(+3.45%) Mar 16, 2009 25.76 26.72 25.65 26.10 45,187,816 +0.33(+1.28%) Mar 13, 2009 26.19 26.29 25.44 25.77 0 -0.24(-0.91%) Mar 12, 2009 25.49 26.12 25.04 26.01 51,406,164 +0.76(+3.00%) Mar 11, 2009 25.51 25.85 24.79 25.25 61,747,368 -0.11(-0.42%) Mar 10, 2009 24.77 25.67 24.62 25.36 67,141,832 +1.22(+5.07%) Mar 09, 2009 23.82 24.92 23.65 24.13 67,634,320 +0.04(+0.18%) Mar 06, 2009 24.20 24.80 23.23 24.09 0 +0.30(+1.25%) Mar 05, 2009 24.38 24.71 23.68 23.79 72,719,496 -1.14(-4.56%) Mar 04, 2009 24.62 25.44 24.37 24.93 74,080,976 +1.25(+5.27%) Mar 02, 2009 24.96 25.11 23.67 23.68 75,197,216 -1.87(-7.30%) Feb 27, 2009 25.60 26.42 25.26 25.54 0 -0.63(-2.41%) Feb 26, 2009 26.59 27.16 26.14 26.18 51,760,552 +0.06(+0.24%) Feb 25, 2009 26.26 26.77 25.56 26.11 70,549,336 -0.16(-0.59%) Feb 24, 2009 25.36 26.42 25.18 26.27 54,565,160 +1.18(+4.70%) Feb 23, 2009 26.80 26.90 25.01 25.09 55,530,580 -1.23(-4.67%) Feb 20, 2009 26.47 26.69 25.69 26.32 71,987,808 -0.70(-2.58%) Feb 19, 2009 27.30 27.56 26.88 27.01 54,750,068 +0.01(+0.02%) Feb 18, 2009 27.32 27.47 26.70 27.01 68,933,976 -0.16(-0.57%) Feb 17, 2009 28.16 28.32 27.11 27.16 83,575,800 -2.02(-6.92%) Feb 13, 2009 29.08 29.63 28.99 29.18 60,321,348 +0.07(+0.23%) Feb 12, 2009 28.52 29.18 28.15 29.11 72,677,528 +0.05(+0.17%) Feb 11, 2009 29.62 29.89 28.49 29.06 68,458,272 -0.34(-1.14%) Feb 10, 2009 30.98 31.27 29.13 29.40 91,348,920 -1.43(-4.65%) Feb 09, 2009 30.87 31.53 30.57 30.83 54,772,108 +0.11(+0.36%) Feb 06, 2009 29.81 30.93 29.71 30.72 62,032,948 +0.56(+1.85%) Feb 05, 2009 29.24 30.27 28.90 30.16 68,573,840 +0.72(+2.45%) Feb 04, 2009 29.44 29.85 29.14 29.44 58,161,744 +0.27(+0.94%) Feb 03, 2009 28.83 29.35 28.55 29.17 50,440,704 +0.50(+1.73%) 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.