Energy Select Sector SPDR (NY: XLE )

88.59 +0.55 (+0.62%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 28.58 28.59 27.39 27.78 48,750,512 -0.47(-1.65%)
Apr 29, 2009 27.76 28.98 27.70 28.25 34,861,952 +0.76(+2.76%)
Apr 28, 2009 27.03 27.83 27.00 27.49 25,882,376 +0.06(+0.22%)
Apr 27, 2009 27.36 27.71 27.13 27.43 30,258,686 -0.53(-1.89%)
Apr 24, 2009 27.62 28.18 27.57 27.96 39,270,272 +0.79(+2.90%)
Apr 23, 2009 27.06 27.21 26.63 27.17 31,662,444 +0.50(+1.87%)
Apr 22, 2009 26.66 27.26 26.54 26.67 35,323,092 -0.32(-1.19%)
Apr 21, 2009 26.14 27.02 26.03 26.99 31,226,678 +0.56(+2.11%)
Apr 20, 2009 27.09 27.15 26.28 26.43 30,397,016 -1.35(-4.85%)
Apr 17, 2009 27.53 27.92 27.35 27.78 36,366,436 +0.32(+1.17%)
Apr 16, 2009 27.59 27.68 26.91 27.46 29,271,540 +0.13(+0.47%)
Apr 15, 2009 27.18 27.46 26.89 27.33 34,966,016 +0.04(+0.13%)
Apr 14, 2009 27.19 27.74 26.93 27.30 34,741,964 -0.07(-0.27%)
Apr 13, 2009 27.11 27.62 26.71 27.37 29,253,340 -0.30(-1.10%)
Apr 09, 2009 27.62 27.80 27.33 27.67 33,512,018 +0.79(+2.93%)
Apr 08, 2009 26.60 27.16 26.06 26.88 38,821,860 +0.34(+1.28%)
Apr 07, 2009 26.78 26.85 26.40 26.54 36,773,100 -0.82(-2.99%)
Apr 06, 2009 27.56 27.60 26.96 27.36 43,194,360 -0.56(-2.02%)
Apr 03, 2009 27.29 28.12 27.20 27.93 45,354,804 +0.53(+1.95%)
Apr 02, 2009 27.30 27.85 27.19 27.39 58,179,548 +1.08(+4.11%)
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.