Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 -0.54 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 37.61 38.13 37.50 37.61 49,357,356 +0.17(+0.44%)
Feb 27, 2007 38.44 38.93 37.31 37.45 79,252,368 -1.59(-4.06%)
Feb 26, 2007 39.11 39.30 38.90 39.03 32,019,780 +0.26(+0.68%)
Feb 23, 2007 39.01 39.02 38.68 38.77 25,173,080 +0.10(+0.26%)
Feb 22, 2007 38.33 38.81 38.14 38.67 32,616,652 +0.34(+0.90%)
Feb 21, 2007 37.91 38.38 37.68 38.32 30,902,734 +0.34(+0.91%)
Feb 20, 2007 37.92 38.01 37.74 37.98 24,634,502 -0.36(-0.93%)
Feb 16, 2007 38.34 38.39 38.17 38.34 24,621,188 +0.01(+0.02%)
Feb 15, 2007 38.51 38.61 38.02 38.33 37,762,644 -0.29(-0.75%)
Feb 14, 2007 38.54 39.03 38.42 38.62 35,579,288 +0.01(+0.02%)
Feb 13, 2007 38.21 38.62 38.20 38.62 22,733,424 +0.56(+1.46%)
Feb 12, 2007 38.21 38.36 37.90 38.06 28,285,110 -0.54(-1.39%)
Feb 09, 2007 38.80 38.94 38.40 38.60 28,806,666 -0.16(-0.41%)
Feb 08, 2007 38.36 38.83 38.16 38.75 37,603,340 +0.39(+1.02%)
Feb 07, 2007 38.73 38.91 38.15 38.36 29,638,134 -0.23(-0.60%)
Feb 06, 2007 38.95 38.96 38.36 38.60 29,192,748 -0.12(-0.31%)
Feb 05, 2007 38.83 39.07 38.60 38.71 19,832,684 -0.04(-0.10%)
Feb 02, 2007 38.75 38.95 38.31 38.75 27,901,674 +0.22(+0.57%)
Feb 01, 2007 38.40 38.79 38.19 38.54 34,923,160 +0.14(+0.36%)
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%)
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.