Skip to main content

Energy Select Sector SPDR (NY: XLE )

76.94 -1.53 (-1.95%)
Official Closing Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 57.62 58.27 57.30 58.09 27,846,000 +0.37(+0.64%)
Jan 30, 2007 56.81 57.87 56.68 57.72 21,511,100 +1.14(+2.01%)
Jan 29, 2007 56.87 57.30 56.31 56.58 19,949,800 -0.27(-0.47%)
Jan 26, 2007 57.10 57.28 56.57 56.85 14,685,800 +0.14(+0.25%)
Jan 25, 2007 57.70 57.81 56.33 56.71 22,143,700 -1.19(-2.06%)
Jan 24, 2007 57.49 57.92 56.80 57.90 21,974,300 +0.25(+0.43%)
Jan 23, 2007 56.63 57.91 56.63 57.65 36,266,700 +1.46(+2.60%)
Jan 22, 2007 56.90 56.91 55.90 56.19 31,568,900 -0.39(-0.69%)
Jan 19, 2007 55.45 56.60 55.33 56.58 31,281,900 +1.51(+2.74%)
Jan 18, 2007 55.75 56.10 54.71 55.07 31,171,500 -0.41(-0.74%)
Jan 17, 2007 54.78 55.72 54.77 55.48 36,132,300 +0.61(+1.11%)
Jan 16, 2007 55.05 55.63 54.58 54.87 31,363,500 -0.57(-1.03%)
Jan 12, 2007 54.25 55.60 54.20 55.44 32,592,800 +1.38(+2.55%)
Jan 11, 2007 54.55 55.73 53.89 54.06 49,140,200 -0.31(-0.57%)
Jan 10, 2007 55.10 55.17 54.17 54.37 38,030,600 -1.07(-1.93%)
Jan 09, 2007 55.14 55.84 54.80 55.44 37,018,100 -0.48(-0.86%)
Jan 08, 2007 56.48 56.70 55.39 55.92 32,973,800 +0.00(+0.00%)
Jan 05, 2007 55.58 56.08 55.19 55.92 38,303,500 +0.37(+0.67%)
Jan 04, 2007 55.88 56.24 55.29 55.55 50,881,900 -1.03(-1.82%)
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.