Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 48.53 48.69 47.04 47.23 33,465,930 -1.62(-3.32%)
Feb 28, 2008 47.88 49.07 47.88 48.85 24,312,662 +0.83(+1.72%)
Feb 27, 2008 48.39 48.66 47.91 48.02 25,519,714 -0.63(-1.30%)
Feb 26, 2008 47.45 48.66 47.30 48.66 26,784,344 +0.81(+1.70%)
Feb 25, 2008 46.48 47.92 46.46 47.84 33,598,452 +1.33(+2.86%)
Feb 22, 2008 46.44 46.67 45.44 46.51 27,083,770 +0.52(+1.13%)
Feb 21, 2008 47.18 47.28 45.95 45.99 46,091,916 -1.30(-2.74%)
Feb 20, 2008 46.08 47.34 45.89 47.29 30,018,290 +0.56(+1.20%)
Feb 19, 2008 45.98 46.79 45.89 46.73 46,263,252 +1.49(+3.29%)
Feb 18, 2008 45.48 45.48 44.46 45.24 0 +0.00(+0.00%)
Feb 15, 2008 45.48 45.48 44.46 45.24 34,304,788 +0.08(+0.18%)
Feb 14, 2008 45.64 46.07 45.15 45.16 40,796,724 -0.39(-0.86%)
Feb 13, 2008 44.74 45.55 44.46 45.55 33,355,114 +1.08(+2.43%)
Feb 12, 2008 44.63 45.18 43.81 44.47 41,917,728 -0.02(-0.06%)
Feb 11, 2008 43.41 44.49 42.95 44.49 49,919,524 +1.12(+2.58%)
Feb 08, 2008 42.71 43.38 42.57 43.38 27,823,264 +0.63(+1.47%)
Feb 07, 2008 41.62 42.96 41.56 42.75 41,224,728 +0.83(+1.97%)
Feb 06, 2008 42.97 43.19 41.82 41.92 45,838,048 -0.58(-1.37%)
Feb 05, 2008 43.64 43.72 42.51 42.51 44,597,932 -1.83(-4.13%)
Feb 04, 2008 44.38 44.59 43.76 44.34 27,788,784 +0.03(+0.07%)
Feb 01, 2008 43.79 44.47 43.61 44.31 38,105,836 +1.09(+2.51%)
Jan 31, 2008 42.86 43.96 42.54 43.22 38,505,584 -0.35(-0.80%)
Jan 30, 2008 43.90 44.84 43.33 43.57 40,010,220 -0.55(-1.25%)
Jan 29, 2008 43.74 44.31 43.58 44.12 29,998,794 +0.49(+1.12%)
Jan 28, 2008 42.59 43.75 42.32 43.63 36,221,128 +0.97(+2.27%)
Jan 25, 2008 44.08 44.44 42.54 42.66 50,524,952 -0.78(-1.79%)
Jan 24, 2008 42.25 43.68 42.22 43.44 52,491,504 +1.48(+3.52%)
Jan 23, 2008 40.39 42.00 39.10 41.96 88,062,456 +0.39(+0.93%)
Jan 22, 2008 39.62 42.33 39.12 41.58 64,556,496 -1.21(-2.83%)
Jan 21, 2008 43.00 43.48 41.69 42.79 0 +0.00(+0.00%)
Jan 18, 2008 43.00 43.48 41.69 42.79 66,897,384 +0.09(+0.22%)
Jan 17, 2008 44.79 45.43 42.60 42.69 61,461,928 -1.68(-3.78%)
Jan 16, 2008 45.64 46.05 44.13 44.37 70,511,352 -1.53(-3.33%)
Jan 15, 2008 47.25 47.25 45.90 45.90 42,885,812 -1.98(-4.14%)
Jan 14, 2008 47.46 47.96 47.38 47.88 32,440,716 +0.93(+1.98%)
Jan 11, 2008 47.19 47.84 46.80 46.95 46,331,200 -0.58(-1.22%)
Jan 10, 2008 47.41 47.82 46.15 47.52 37,124,372 -0.20(-0.42%)
Jan 09, 2008 47.10 48.03 46.97 47.72 40,401,752 +0.62(+1.32%)
Jan 08, 2008 48.36 48.55 47.10 47.10 36,405,776 -0.84(-1.75%)
Jan 07, 2008 48.44 48.82 47.34 47.94 52,188,420 -0.19(-0.39%)
Jan 04, 2008 49.49 110.63 48.13 48.13 43,281,928 -1.83(-3.66%)
Jan 03, 2008 49.72 50.15 49.59 49.95 23,519,190 +0.58(+1.18%)
Jan 02, 2008 49.65 49.87 49.23 49.37 31,072,022 +0.09(+0.19%)
Jan 01, 2008 49.95 49.95 49.09 49.28 0 +0.00(+0.00%)
Dec 31, 2007 49.95 49.95 49.09 49.28 18,204,340 -0.63(-1.27%)
Dec 28, 2007 49.77 49.97 49.46 49.91 16,893,316 +0.42(+0.84%)
Dec 27, 2007 50.05 50.05 49.37 49.49 17,552,432 -0.53(-1.06%)
Dec 26, 2007 49.52 50.05 49.34 50.02 22,536,752 +0.55(+1.12%)
Dec 24, 2007 49.43 49.47 48.93 49.47 30,597,238 +0.22(+0.45%)
Dec 21, 2007 48.16 49.24 48.08 49.24 28,293,638 +1.12(+2.32%)
Dec 20, 2007 47.93 48.13 47.28 48.13 20,952,124 +0.60(+1.27%)
Dec 19, 2007 47.11 47.80 47.11 47.52 27,106,520 +0.45(+0.96%)
Dec 18, 2007 47.12 47.36 46.31 47.07 33,609,484 +0.45(+0.96%)
Dec 17, 2007 47.38 47.48 46.28 46.62 43,771,840 -0.85(-1.79%)
Dec 14, 2007 48.12 48.15 47.43 47.48 24,296,430 -0.77(-1.60%)
Dec 13, 2007 47.82 48.29 47.46 48.25 24,827,430 +0.12(+0.25%)
Dec 12, 2007 47.66 48.28 47.38 48.13 38,677,756 +1.52(+3.26%)
Dec 11, 2007 47.78 48.17 46.58 46.61 32,209,160 -1.18(-2.47%)
Dec 10, 2007 47.57 47.88 47.40 47.79 18,338,428 +0.48(+1.01%)
Dec 07, 2007 47.38 47.64 47.02 47.31 19,931,926 -0.29(-0.61%)
Dec 06, 2007 46.35 47.60 46.16 47.60 34,033,888 +1.27(+2.73%)
Dec 05, 2007 45.95 46.61 45.87 46.33 39,436,696 +1.00(+2.21%)
Dec 04, 2007 45.70 45.74 45.33 45.33 23,456,868 -0.47(-1.02%)
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.