Energy Select Sector SPDR (NY: XLE )

65.91 USD +0.71 (+1.09%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 81.60 82.71 81.09 81.69 24,474,139 +0.40(+0.49%)
Apr 29, 2008 82.25 82.71 81.00 81.29 23,202,646 -1.51(-1.82%)
Apr 28, 2008 83.20 83.79 82.60 82.80 13,207,185 -0.20(-0.24%)
Apr 25, 2008 82.70 83.06 81.86 83.00 37,612,801 +1.08(+1.32%)
Apr 24, 2008 83.02 83.25 81.25 81.92 25,737,935 -1.87(-2.23%)
Apr 23, 2008 84.41 84.45 83.25 83.79 21,764,945 -0.77(-0.91%)
Apr 22, 2008 84.18 85.29 84.11 84.56 26,303,767 +0.07(+0.08%)
Apr 21, 2008 83.76 84.66 83.34 84.49 15,824,283 +0.90(+1.08%)
Apr 18, 2008 81.99 84.83 81.81 83.59 23,538,611 +1.48(+1.80%)
Apr 17, 2008 81.62 82.69 81.40 82.11 16,579,312 +0.00(+0.00%)
Apr 16, 2008 80.20 82.18 79.92 82.11 22,189,199 +2.23(+2.79%)
Apr 15, 2008 79.84 80.05 78.84 79.88 14,293,609 +0.78(+0.99%)
Apr 14, 2008 77.60 79.41 77.60 79.10 14,933,036 +1.51(+1.95%)
Apr 11, 2008 78.18 78.76 77.51 77.59 16,508,309 -1.11(-1.41%)
Apr 10, 2008 78.72 79.17 77.95 78.70 14,924,846 -0.17(-0.22%)
Apr 09, 2008 78.52 79.55 78.33 78.87 19,490,015 +0.38(+0.48%)
Apr 08, 2008 77.28 78.74 77.13 78.49 22,726,204 +0.77(+0.99%)
Apr 07, 2008 78.27 79.03 77.38 77.72 17,678,714 +0.27(+0.35%)
Apr 04, 2008 76.73 78.22 76.73 77.45 19,280,983 +0.88(+1.15%)
Apr 03, 2008 76.00 77.46 75.80 76.57 18,601,883 +0.13(+0.17%)
Apr 02, 2008 75.43 77.03 74.66 76.44 21,192,199 +0.99(+1.31%)
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.