Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 44.17 44.52 43.67 44.35 28,275,242 +0.13(+0.30%)
Nov 29, 2007 43.91 44.49 43.74 44.21 32,716,822 +0.48(+1.10%)
Nov 28, 2007 43.43 43.86 42.95 43.73 38,057,616 +1.06(+2.48%)
Nov 27, 2007 42.62 43.05 42.02 42.68 47,652,448 -0.48(-1.10%)
Nov 26, 2007 44.69 44.82 43.15 43.15 41,938,036 -1.55(-3.46%)
Nov 23, 2007 43.61 44.70 43.61 44.70 11,383,263 +1.15(+2.63%)
Nov 21, 2007 44.13 44.49 43.54 43.55 32,750,354 -0.97(-2.17%)
Nov 20, 2007 43.70 44.79 43.46 44.52 46,702,908 +1.39(+3.22%)
Nov 19, 2007 43.67 43.93 42.99 43.13 29,431,886 -0.73(-1.67%)
Nov 16, 2007 43.27 43.97 43.14 43.86 42,147,516 +1.12(+2.63%)
Nov 15, 2007 43.80 44.12 42.61 42.74 48,133,676 -1.47(-3.33%)
Nov 14, 2007 44.73 44.99 43.85 44.21 36,634,764 -0.07(-0.15%)
Nov 13, 2007 43.13 44.28 42.66 44.28 46,389,576 +1.51(+3.53%)
Nov 12, 2007 44.22 44.52 42.77 42.77 52,624,408 -2.17(-4.84%)
Nov 09, 2007 45.20 45.69 44.90 44.94 47,153,920 -0.85(-1.85%)
Nov 08, 2007 45.36 46.57 45.04 45.78 61,567,020 +0.78(+1.74%)
Nov 07, 2007 46.90 46.90 45.00 45.00 49,540,220 -1.93(-4.12%)
Nov 06, 2007 45.88 46.93 45.88 46.93 30,040,802 +1.52(+3.34%)
Nov 05, 2007 45.25 45.75 44.90 45.42 41,144,216 -0.37(-0.80%)
Nov 02, 2007 45.12 45.80 44.76 45.78 46,444,468 +0.85(+1.88%)
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.