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 ) 89.99 -0.36 (-0.40%) Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%) Jun 30, 2010 31.39 32.03 31.28 31.39 3,644 -0.15(-0.46%) Jun 29, 2010 31.54 32.22 31.36 31.54 56,841 -1.59(-4.80%) Jun 25, 2010 33.13 33.42 32.67 33.13 32,384,970 +0.09(+0.29%) Jun 24, 2010 33.54 33.74 32.88 33.03 26,864,696 -0.71(-2.09%) Jun 23, 2010 33.95 33.98 33.54 33.74 28,236,340 -0.26(-0.76%) Jun 22, 2010 34.99 35.01 33.88 34.00 129,389 -1.02(-2.92%) Jun 21, 2010 35.68 35.78 34.75 35.02 26,344,588 -0.08(-0.22%) Jun 18, 2010 35.09 35.15 34.62 35.09 21,547,324 +0.37(+1.08%) Jun 17, 2010 34.86 34.86 34.35 34.72 56,680 -0.04(-0.11%) Jun 16, 2010 34.54 35.00 34.40 34.76 23,180,414 -0.02(-0.07%) Jun 15, 2010 34.15 34.83 34.06 34.78 2,504 +0.99(+2.92%) Jun 14, 2010 34.39 34.64 33.78 33.79 38,080,736 -0.18(-0.52%) Jun 11, 2010 33.29 33.99 33.29 33.97 24,246,650 +0.21(+0.61%) Jun 10, 2010 33.01 33.83 32.93 33.76 70,461 +1.61(+5.02%) Jun 09, 2010 32.81 33.32 31.98 32.15 49,058,996 -0.34(-1.04%) Jun 08, 2010 32.01 32.59 31.70 32.49 1,373 +0.53(+1.66%) Jun 07, 2010 32.37 32.74 31.89 31.96 38,576,912 -0.28(-0.87%) Jun 04, 2010 32.24 33.42 32.01 32.24 47,747,832 -1.18(-3.52%) Jun 03, 2010 33.31 33.49 32.60 33.41 53,872,204 +0.44(+1.35%) Jun 02, 2010 31.82 33.02 31.76 32.97 104,338 +1.37(+4.33%) 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.