Skip to main content

Energy Select Sector SPDR (NY: XLE )

83.91 -0.83 (-0.98%)
Streaming Delayed Price Updated: 11:14 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 45.51 45.66 44.97 45.15 25,262,702 -0.24(-0.52%)
May 30, 2007 44.33 45.44 44.17 45.38 29,155,102 +0.93(+2.10%)
May 29, 2007 44.52 44.80 44.14 44.45 31,105,654 -0.30(-0.66%)
May 25, 2007 44.49 44.84 44.43 44.75 19,698,630 +0.69(+1.56%)
May 24, 2007 45.06 45.38 44.02 44.06 42,637,524 -0.82(-1.83%)
May 23, 2007 45.05 45.47 44.88 44.88 37,622,444 +0.09(+0.21%)
May 22, 2007 45.15 45.52 44.79 44.79 37,982,372 -0.42(-0.94%)
May 21, 2007 45.01 45.62 44.90 45.21 68,623,320 +0.38(+0.84%)
May 18, 2007 44.22 44.85 44.25 44.84 32,121,378 +0.71(+1.62%)
May 17, 2007 43.43 44.35 43.20 44.12 28,422,188 +0.69(+1.60%)
May 16, 2007 43.26 43.46 42.75 43.43 26,400,910 +0.17(+0.38%)
May 15, 2007 43.19 43.63 43.06 43.26 24,294,702 +0.15(+0.34%)
May 14, 2007 43.26 43.38 42.97 43.12 24,999,692 +0.01(+0.03%)
May 11, 2007 42.43 43.13 42.16 43.10 32,260,474 +0.97(+2.29%)
May 10, 2007 42.90 43.05 42.08 42.14 31,463,134 -0.69(-1.62%)
May 09, 2007 42.60 43.02 42.34 42.83 33,460,260 -0.02(-0.05%)
May 08, 2007 42.73 42.95 42.30 42.85 23,277,308 +0.01(+0.02%)
May 07, 2007 42.52 42.93 42.54 42.85 17,055,032 +0.11(+0.26%)
May 04, 2007 42.87 43.45 42.65 42.73 30,929,420 -0.03(-0.08%)
May 03, 2007 42.22 42.98 42.21 42.77 25,889,358 +0.34(+0.81%)
May 02, 2007 42.21 42.58 42.09 42.42 25,207,482 +0.35(+0.83%)
May 01, 2007 41.93 42.21 41.63 42.07 40,439,036 +0.19(+0.44%)
Apr 30, 2007 42.40 42.80 41.89 41.89 26,567,210 -0.50(-1.18%)
Apr 27, 2007 42.30 42.69 42.09 42.39 21,369,378 -0.01(-0.02%)
Apr 26, 2007 42.38 42.61 42.07 42.40 28,955,218 -0.01(-0.03%)
Apr 25, 2007 41.80 42.68 41.78 42.41 43,834,780 +0.78(+1.87%)
Apr 24, 2007 41.72 41.81 41.41 41.63 32,345,296 -0.13(-0.30%)
Apr 23, 2007 41.72 42.17 41.64 41.76 30,282,498 +0.05(+0.11%)
Apr 20, 2007 41.34 41.88 41.34 41.71 27,540,644 +0.75(+1.84%)
Apr 19, 2007 41.22 41.29 40.88 40.96 24,389,118 -0.58(-1.40%)
Apr 18, 2007 41.49 41.56 41.25 41.54 23,556,900 -0.15(-0.35%)
Apr 17, 2007 42.02 42.13 41.46 41.68 21,967,086 -0.24(-0.57%)
Apr 16, 2007 41.77 41.99 41.37 41.92 21,434,194 +0.24(+0.59%)
Apr 13, 2007 41.73 41.76 41.44 41.68 20,263,590 +0.02(+0.05%)
Apr 12, 2007 41.08 41.67 40.97 41.66 25,470,642 +0.63(+1.53%)
Apr 11, 2007 41.29 41.49 40.92 41.03 37,590,732 -0.25(-0.61%)
Apr 10, 2007 40.75 41.39 40.69 41.28 26,003,606 +0.61(+1.51%)
Apr 09, 2007 40.74 41.19 40.60 40.66 29,680,144 -0.15(-0.37%)
Apr 05, 2007 40.66 40.86 40.49 40.82 18,435,448 +0.26(+0.65%)
Apr 04, 2007 40.22 40.64 40.07 40.55 23,921,800 +0.07(+0.16%)
Apr 03, 2007 40.08 40.53 39.94 40.49 24,445,938 +0.25(+0.62%)
Apr 02, 2007 39.83 40.35 39.79 40.24 27,072,856 +0.39(+0.98%)
Mar 30, 2007 40.23 40.29 39.59 39.85 32,049,762 -0.56(-1.37%)
Mar 29, 2007 40.27 40.43 39.98 40.40 35,245,192 +0.25(+0.63%)
Mar 28, 2007 40.41 40.41 39.85 40.15 28,098,266 -0.01(-0.02%)
Mar 27, 2007 39.98 40.16 39.77 40.16 25,977,256 +0.07(+0.18%)
Mar 26, 2007 40.12 40.32 39.51 40.08 28,763,048 +0.28(+0.70%)
Mar 23, 2007 39.79 39.94 39.54 39.81 22,586,430 +0.20(+0.50%)
Mar 22, 2007 39.03 39.78 39.03 39.61 50,853,548 +0.78(+2.01%)
Mar 21, 2007 38.42 39.05 38.25 38.83 36,952,084 +0.69(+1.80%)
Mar 20, 2007 37.91 38.27 37.78 38.14 36,498,180 +0.27(+0.72%)
Mar 19, 2007 37.64 38.05 37.56 37.87 32,645,602 +0.59(+1.60%)
Mar 16, 2007 37.90 37.92 37.19 37.27 42,433,396 -0.53(-1.40%)
Mar 15, 2007 37.80 38.08 37.66 37.80 31,476,380 -0.01(-0.02%)
Mar 14, 2007 37.54 37.92 37.15 37.81 57,377,932 +0.43(+1.15%)
Mar 13, 2007 37.89 38.35 37.31 37.38 47,610,608 -0.51(-1.34%)
Mar 12, 2007 37.68 38.05 37.64 37.89 32,377,620 -0.05(-0.14%)
Mar 09, 2007 38.15 38.36 37.84 37.94 32,901,372 -0.17(-0.43%)
Mar 08, 2007 38.29 38.31 37.85 38.11 35,108,788 +0.33(+0.87%)
Mar 07, 2007 37.40 38.49 37.23 37.78 67,216,360 +0.46(+1.24%)
Mar 06, 2007 37.15 37.41 36.94 37.31 33,180,192 +0.69(+1.90%)
Mar 05, 2007 36.45 37.19 36.32 36.62 54,221,652 -0.43(-1.16%)
Mar 02, 2007 37.55 37.64 36.83 37.05 51,116,508 -0.44(-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.