Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 37.79 37.85 37.20 37.43 34,114,328 -0.52(-1.37%)
Mar 29, 2007 37.84 37.98 37.56 37.96 37,515,600 +0.24(+0.63%)
Mar 28, 2007 37.97 37.97 37.44 37.72 29,908,288 -0.01(-0.02%)
Mar 27, 2007 37.56 37.73 37.37 37.73 27,650,646 +0.07(+0.18%)
Mar 26, 2007 37.69 37.88 37.12 37.66 30,615,892 +0.26(+0.70%)
Mar 23, 2007 37.38 37.52 37.15 37.40 24,041,392 +0.19(+0.50%)
Mar 22, 2007 36.67 37.37 36.67 37.21 54,129,408 +0.73(+2.01%)
Mar 21, 2007 36.10 36.69 35.93 36.48 39,332,448 +0.65(+1.80%)
Mar 20, 2007 35.61 35.95 35.50 35.83 38,849,300 +0.25(+0.72%)
Mar 19, 2007 35.37 35.75 35.28 35.58 34,748,552 +0.56(+1.60%)
Mar 16, 2007 35.60 35.63 34.94 35.02 45,166,848 -0.50(-1.40%)
Mar 15, 2007 35.51 35.78 35.38 35.51 33,504,010 -0.01(-0.02%)
Mar 14, 2007 35.27 35.63 34.90 35.52 61,074,076 +0.40(+1.15%)
Mar 13, 2007 35.60 36.03 35.06 35.12 50,677,564 -0.48(-1.34%)
Mar 12, 2007 35.40 35.75 35.37 35.60 34,463,308 -0.05(-0.14%)
Mar 09, 2007 35.84 36.04 35.55 35.65 35,020,796 -0.16(-0.43%)
Mar 08, 2007 35.97 35.99 35.56 35.80 37,370,408 +0.31(+0.87%)
Mar 07, 2007 35.14 36.16 34.97 35.49 71,546,272 +0.43(+1.24%)
Mar 06, 2007 34.91 35.15 34.70 35.06 35,317,580 +0.65(+1.90%)
Mar 05, 2007 34.25 34.94 34.12 34.40 57,714,476 -0.40(-1.16%)
Mar 02, 2007 35.28 35.36 34.60 34.81 54,409,304 -0.42(-1.18%)
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.