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 ) 94.75 +1.10 (+1.17%) Streaming Delayed Price Updated: 2:20 PM EDT, May 17, 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 (%) 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%) Feb 02, 2009 28.53 28.94 28.33 28.67 49,259,348 -0.47(-1.60%) 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%) Jan 01, 2009 29.27 30.06 29.03 29.66 0 +0.00(+0.00%) Dec 31, 2008 29.27 30.06 29.03 29.66 37,703,512 +0.31(+1.06%) Dec 30, 2008 28.73 29.40 28.48 29.35 26,496,632 +0.70(+2.43%) Dec 29, 2008 28.72 28.86 28.29 28.66 23,601,602 +0.61(+2.19%) Dec 26, 2008 27.91 28.22 27.67 28.04 9,311,991 +0.37(+1.35%) Dec 24, 2008 27.55 27.79 27.34 27.67 10,209,745 -0.11(-0.38%) Dec 23, 2008 27.91 28.25 27.42 27.78 45,086,388 +0.06(+0.22%) Dec 22, 2008 28.75 28.85 27.27 27.72 51,213,264 -0.85(-2.98%) Dec 19, 2008 28.66 29.45 28.47 28.57 70,434,080 -0.19(-0.67%) Dec 18, 2008 30.43 30.52 28.44 28.76 80,384,488 -1.78(-5.82%) Dec 17, 2008 30.67 31.39 30.38 30.53 66,599,212 -0.20(-0.65%) Dec 16, 2008 30.29 31.00 29.93 30.73 65,890,656 +0.93(+3.10%) Dec 15, 2008 30.58 30.85 29.28 29.81 57,389,140 -0.17(-0.58%) Dec 12, 2008 29.20 30.26 28.91 29.98 65,579,144 -0.30(-0.98%) Dec 11, 2008 30.67 31.54 29.92 30.28 66,046,300 -0.14(-0.47%) Dec 10, 2008 29.49 30.66 29.48 30.42 66,765,468 +1.50(+5.17%) Dec 09, 2008 28.58 29.73 28.42 28.93 69,248,760 +0.29(+1.00%) Dec 08, 2008 28.53 29.30 28.27 28.64 79,208,192 +1.22(+4.44%) Dec 05, 2008 26.31 27.47 25.17 27.42 84,534,160 +0.56(+2.08%) Dec 04, 2008 28.37 28.73 26.33 26.86 79,071,232 -2.00(-6.93%) Dec 03, 2008 27.94 28.96 27.69 28.86 77,292,728 +0.02(+0.06%) Dec 02, 2008 28.62 28.94 27.78 28.85 60,874,448 +0.94(+3.38%) 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.