Skip to main content

Energy Select Sector SPDR (NY: XLE )

84.58 -0.54 (-0.63%)
Streaming Delayed Price Updated: 2:37 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 38.09 38.52 37.88 38.40 42,127,096 +0.24(+0.64%)
Jan 30, 2007 37.55 38.25 37.47 38.15 32,543,278 +0.75(+2.01%)
Jan 29, 2007 37.59 37.88 37.22 37.40 30,181,250 -0.18(-0.47%)
Jan 26, 2007 37.74 37.86 37.39 37.58 22,217,556 +0.09(+0.25%)
Jan 25, 2007 38.14 38.21 37.23 37.49 33,500,314 -0.79(-2.06%)
Jan 24, 2007 38.00 38.29 37.54 38.27 33,244,036 +0.17(+0.43%)
Jan 23, 2007 37.43 38.28 37.43 38.11 54,866,432 +0.97(+2.60%)
Jan 22, 2007 37.61 37.62 36.95 37.14 47,759,320 -0.26(-0.69%)
Jan 19, 2007 36.65 37.41 36.57 37.40 47,325,128 +1.00(+2.74%)
Jan 18, 2007 36.85 37.08 36.16 36.40 47,158,108 -0.27(-0.74%)
Jan 17, 2007 36.21 36.83 36.20 36.67 54,663,104 +0.40(+1.11%)
Jan 16, 2007 36.39 36.77 36.08 36.27 47,448,580 -0.38(-1.03%)
Jan 12, 2007 35.86 36.75 35.83 36.65 49,308,336 +0.91(+2.55%)
Jan 11, 2007 36.06 36.84 35.62 35.73 74,342,232 -0.20(-0.57%)
Jan 10, 2007 36.42 36.47 35.81 35.94 57,534,968 -0.71(-1.93%)
Jan 09, 2007 36.45 36.91 36.22 36.65 56,003,196 -0.32(-0.86%)
Jan 08, 2007 37.33 37.48 36.61 36.96 49,884,736 +0.00(+0.00%)
Jan 05, 2007 36.74 37.07 36.48 36.96 57,947,828 +0.24(+0.67%)
Jan 04, 2007 36.94 37.17 36.55 36.72 76,977,184 -0.68(-1.82%)
Jan 03, 2007 38.54 38.60 37.12 37.40 71,808,648 -1.35(-3.50%)
Dec 29, 2006 39.07 39.13 38.75 38.75 12,200,761 -0.39(-1.00%)
Dec 28, 2006 39.33 39.43 39.02 39.14 18,417,858 -0.09(-0.22%)
Dec 27, 2006 38.73 39.23 38.60 39.23 14,110,292 +0.46(+1.18%)
Dec 26, 2006 38.67 39.12 38.46 38.77 15,318,916 +0.05(+0.12%)
Dec 22, 2006 38.87 39.26 38.73 38.73 17,896,376 -0.38(-0.96%)
Dec 21, 2006 39.33 39.54 38.73 39.10 36,626,032 -0.19(-0.47%)
Dec 20, 2006 39.92 39.92 39.21 39.29 26,634,200 -0.54(-1.36%)
Dec 19, 2006 38.95 39.89 38.67 39.83 30,975,956 +0.67(+1.70%)
Dec 18, 2006 40.39 40.39 39.15 39.16 53,876,720 -1.16(-2.88%)
Dec 15, 2006 40.90 40.90 40.28 40.33 27,322,702 -0.49(-1.20%)
Dec 14, 2006 40.45 41.07 40.26 40.82 34,503,944 +0.58(+1.45%)
Dec 13, 2006 39.86 40.36 39.80 40.24 29,914,232 +0.40(+1.01%)
Dec 12, 2006 39.86 40.13 39.56 39.83 37,251,600 +0.09(+0.23%)
Dec 11, 2006 39.67 40.03 39.53 39.74 27,901,674 -0.10(-0.25%)
Dec 08, 2006 40.07 40.30 39.77 39.84 21,651,898 -0.05(-0.12%)
Dec 07, 2006 39.96 40.18 39.68 39.88 26,200,766 -0.24(-0.59%)
Dec 06, 2006 40.09 40.59 39.97 40.12 30,316,954 -0.11(-0.28%)
Dec 05, 2006 40.32 40.50 39.83 40.24 34,343,128 +0.16(+0.40%)
Dec 04, 2006 39.86 40.10 39.68 40.08 27,833,898 -0.06(-0.15%)
Dec 01, 2006 39.51 40.16 39.32 40.14 33,653,264 +0.14(+0.35%)
Nov 30, 2006 39.69 40.20 39.53 40.00 41,748,880 +0.30(+0.77%)
Nov 29, 2006 38.64 39.88 38.59 39.69 42,657,956 +1.22(+3.18%)
Nov 28, 2006 38.00 38.64 37.99 38.47 26,949,026 +0.61(+1.61%)
Nov 27, 2006 38.17 38.34 37.70 37.86 19,717,102 -0.17(-0.45%)
Nov 24, 2006 37.97 38.36 37.90 38.03 6,826,023 -0.08(-0.21%)
Nov 22, 2006 38.15 38.43 37.71 38.11 28,551,446 -0.22(-0.59%)
Nov 21, 2006 37.72 38.38 37.72 38.34 21,008,328 +0.69(+1.84%)
Nov 20, 2006 37.49 37.97 37.35 37.64 39,531,180 -0.10(-0.26%)
Nov 17, 2006 37.04 37.81 36.96 37.74 38,250,392 +0.31(+0.83%)
Nov 16, 2006 38.75 38.75 37.35 37.43 52,251,756 -1.06(-2.75%)
Nov 15, 2006 38.33 38.66 38.04 38.49 26,177,164 +0.36(+0.94%)
Nov 14, 2006 38.16 38.21 37.84 38.13 25,100,312 +0.22(+0.59%)
Nov 13, 2006 37.68 38.26 37.55 37.91 28,660,372 -0.07(-0.17%)
Nov 10, 2006 38.25 38.30 37.74 37.97 26,169,146 -0.36(-0.95%)
Nov 09, 2006 38.32 38.73 38.10 38.34 31,302,734 +0.32(+0.83%)
Nov 08, 2006 37.15 38.08 37.15 38.02 34,889,876 +0.63(+1.68%)
Nov 07, 2006 37.68 37.78 36.75 37.39 47,438,744 -0.29(-0.77%)
Nov 06, 2006 37.28 37.81 37.15 37.68 29,477,772 +0.27(+0.72%)
Nov 03, 2006 36.84 37.51 36.84 37.41 48,257,960 +0.81(+2.20%)
Nov 02, 2006 36.25 36.84 36.17 36.61 27,366,122 +0.15(+0.40%)
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.