Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.95 +0.21 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 41.73 42.16 41.43 41.64 30,209,130 +0.14(+0.35%)
Jun 28, 2007 41.65 42.06 41.35 41.50 28,587,428 +0.00(+0.00%)
Jun 27, 2007 40.69 41.67 40.41 41.50 39,264,836 +0.63(+1.55%)
Jun 26, 2007 41.89 41.90 40.81 40.86 42,782,168 -0.90(-2.15%)
Jun 25, 2007 41.95 42.34 41.56 41.76 41,295,656 -0.34(-0.80%)
Jun 22, 2007 42.49 42.57 41.65 42.10 32,894,948 -0.42(-0.99%)
Jun 21, 2007 41.89 42.57 41.81 42.52 37,866,324 +0.83(+2.00%)
Jun 20, 2007 42.92 43.06 41.53 41.69 49,080,788 -1.25(-2.91%)
Jun 19, 2007 42.84 43.13 42.63 42.94 18,942,704 +0.05(+0.11%)
Jun 18, 2007 42.90 43.11 42.79 42.89 19,280,834 +0.05(+0.11%)
Jun 15, 2007 42.56 42.97 42.51 42.84 26,880,380 +0.53(+1.24%)
Jun 14, 2007 41.73 42.51 41.72 42.32 31,907,590 +0.70(+1.68%)
Jun 13, 2007 41.01 41.70 40.93 41.62 41,824,344 +0.81(+2.00%)
Jun 12, 2007 41.26 41.47 40.80 40.80 34,056,312 -0.49(-1.20%)
Jun 11, 2007 41.08 41.64 40.89 41.30 22,854,880 +0.30(+0.74%)
Jun 08, 2007 40.77 41.08 40.32 41.00 34,773,040 +0.17(+0.41%)
Jun 07, 2007 41.47 41.80 40.69 40.83 33,391,284 -0.74(-1.77%)
Jun 06, 2007 41.95 41.96 41.35 41.56 31,452,784 -0.54(-1.28%)
Jun 05, 2007 42.08 42.23 41.78 42.10 25,390,220 -0.15(-0.36%)
Jun 04, 2007 41.47 42.30 41.43 42.25 29,270,240 +0.65(+1.57%)
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.