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 ) 94.73 +1.08 (+1.16%) Streaming Delayed Price Updated: 2:11 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 (%) Apr 30, 2010 38.02 38.04 37.23 37.47 36,644,820 -0.47(-1.24%) Apr 29, 2010 38.08 38.39 37.68 37.93 46,149,924 +0.04(+0.12%) Apr 28, 2010 37.77 37.99 37.38 37.89 36,930,796 +0.38(+1.02%) Apr 27, 2010 38.43 38.72 37.42 37.51 42,840 -1.19(-3.07%) Apr 26, 2010 38.90 38.96 38.64 38.70 27,615,832 -0.13(-0.34%) Apr 23, 2010 37.93 38.83 37.88 38.83 41,595,276 +0.91(+2.41%) Apr 22, 2010 37.50 37.92 37.22 37.92 30,994,318 +0.09(+0.25%) Apr 21, 2010 37.87 38.10 37.55 37.82 10,123 -0.04(-0.10%) Apr 20, 2010 37.42 38.00 37.38 37.86 29,501 +0.73(+1.95%) Apr 19, 2010 36.75 37.15 36.63 37.13 33,818,620 +0.05(+0.14%) Apr 16, 2010 37.51 37.68 36.84 37.08 58,630,532 -0.64(-1.69%) Apr 15, 2010 37.68 37.86 37.57 37.72 22,302,388 -0.01(-0.02%) Apr 14, 2010 37.56 37.76 37.23 37.73 23,323,240 +0.36(+0.95%) Apr 13, 2010 37.45 37.54 36.98 37.37 22,155,708 -0.13(-0.35%) Apr 12, 2010 37.38 37.76 37.37 37.50 24,038,654 +0.09(+0.23%) Apr 09, 2010 37.27 37.48 37.21 37.42 27,965,342 +0.39(+1.06%) Apr 08, 2010 36.62 37.14 36.44 37.02 31,118,052 +0.13(+0.36%) Apr 07, 2010 37.17 37.20 36.68 36.89 31,238,948 -0.37(-0.99%) Apr 06, 2010 37.21 37.38 37.06 37.26 21,644,504 +0.06(+0.17%) Apr 05, 2010 36.83 37.33 36.71 37.20 27,912,656 +0.59(+1.61%) 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.