XLE: Historical Prices for ENERGY SELECT SPDR

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	57.67	58.22	57.16	57.33	17,535,600	57.33
20-Nov-09	56.81	56.91	56.14	56.60	16,900,800	56.60
19-Nov-09	58.00	58.06	56.77	57.13	22,435,200	57.13
18-Nov-09	58.95	58.98	58.04	58.44	17,143,300	58.44
17-Nov-09	58.63	58.84	58.19	58.67	16,849,600	58.67
16-Nov-09	57.96	59.13	57.83	58.77	20,974,100	58.77
13-Nov-09	57.04	57.73	56.49	57.27	19,356,400	57.27
12-Nov-09	57.90	58.26	56.68	56.91	25,417,200	56.91
11-Nov-09	58.74	58.96	57.89	58.19	18,023,600	58.19
10-Nov-09	58.00	58.48	57.57	58.21	17,951,900	58.21
9-Nov-09	57.87	58.25	57.71	58.17	16,928,700	58.17
6-Nov-09	56.66	57.66	56.49	57.08	21,838,800	57.08
5-Nov-09	56.57	57.40	56.31	57.23	18,546,900	57.23
4-Nov-09	57.00	57.32	56.14	56.27	26,027,000	56.27
3-Nov-09	54.90	56.68	54.69	56.32	20,030,800	56.32
2-Nov-09	55.64	56.54	54.71	55.60	29,407,600	55.60
30-Oct-09	57.27	57.49	54.88	55.25	29,888,300	55.25
29-Oct-09	56.32	57.55	56.10	57.43	21,726,300	57.43
28-Oct-09	57.55	57.55	55.81	55.94	23,962,300	55.94
27-Oct-09	57.48	58.41	57.25	57.85	25,299,200	57.85
26-Oct-09	58.34	59.66	57.20	57.34	26,936,400	57.34
23-Oct-09	59.78	59.84	57.80	58.30	21,151,200	58.30
22-Oct-09	58.80	59.67	58.18	59.45	18,348,600	59.45
21-Oct-09	58.91	60.56	58.83	59.22	26,007,800	59.22
20-Oct-09	59.95	59.99	58.50	59.38	18,498,300	59.38
19-Oct-09	59.09	59.99	58.85	59.76	21,587,900	59.76
16-Oct-09	58.90	59.25	58.45	58.99	22,449,900	58.99
15-Oct-09	57.61	59.18	57.51	59.17	23,100,600	59.17
14-Oct-09	57.74	57.99	57.38	57.96	22,898,000	57.96
13-Oct-09	57.08	57.12	56.04	57.01	20,638,500	57.01
12-Oct-09	56.60	57.35	56.59	56.92	13,572,000	56.92
9-Oct-09	55.99	56.41	55.74	56.16	13,314,600	56.16
8-Oct-09	55.09	56.37	54.97	56.21	36,808,200	56.21
7-Oct-09	54.22	54.80	53.95	54.80	20,583,000	54.80
6-Oct-09	53.89	54.77	53.83	54.38	21,935,600	54.38
5-Oct-09	52.04	53.34	51.85	53.12	16,867,700	53.12
2-Oct-09	51.55	52.34	51.34	51.97	18,563,400	51.97
1-Oct-09	53.90	53.92	52.24	52.24	23,653,400	52.24
30-Sep-09	54.57	54.58	53.21	53.92	25,384,800	53.92
29-Sep-09	54.38	54.65	53.83	54.27	17,569,500	54.27
28-Sep-09	53.59	54.60	53.49	54.42	14,063,000	54.42
25-Sep-09	53.44	54.23	53.12	53.56	20,103,600	53.56
24-Sep-09	54.51	54.55	53.21	53.63	22,944,800	53.63
23-Sep-09	55.61	55.73	54.38	54.41	33,988,200	54.41
22-Sep-09	55.59	55.77	55.17	55.57	13,537,000	55.57
21-Sep-09	54.27	54.90	53.98	54.71	15,566,500	54.71
18-Sep-09	55.72	55.76	54.70	55.18	18,364,800	55.18
18-Sep-09	$ 0.246 Dividend
17-Sep-09	55.83	56.28	55.22	55.62	17,369,400	55.37
16-Sep-09	54.95	55.92	54.87	55.89	22,885,000	55.64
15-Sep-09	54.26	54.69	53.79	54.54	18,486,000	54.30
14-Sep-09	52.99	54.03	52.81	54.00	15,613,500	53.76
11-Sep-09	53.70	54.32	53.16	53.60	21,177,900	53.36
10-Sep-09	52.73	53.49	52.35	53.39	17,491,500	53.15
9-Sep-09	52.50	53.01	52.13	52.48	13,120,400	52.25
8-Sep-09	52.00	54.49	51.82	52.36	19,110,800	52.13
4-Sep-09	50.16	51.11	50.11	50.96	11,822,800	50.73
3-Sep-09	50.31	50.50	49.94	50.26	9,435,100	50.04
2-Sep-09	50.00	50.59	49.91	49.91	14,356,600	49.69
1-Sep-09	51.02	51.69	50.16	50.28	20,466,600	50.06
31-Aug-09	51.35	51.52	50.84	51.17	13,312,700	50.94
28-Aug-09	52.67	52.75	51.84	52.18	10,548,300	51.95
27-Aug-09	52.15	52.65	51.12	52.29	18,414,100	52.06
26-Aug-09	51.81	52.58	51.58	52.45	16,268,100	52.22
25-Aug-09	53.19	53.46	52.03	52.21	21,256,600	51.98
24-Aug-09	52.84	53.41	52.82	53.02	19,081,600	52.79
21-Aug-09	51.52	52.55	51.50	52.35	21,990,100	52.12
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions