Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.44 +1.04 (+1.11%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 42.93 43.38 42.62 42.84 29,363,576 +0.15(+0.35%)
Jun 28, 2007 42.85 43.27 42.54 42.69 27,787,264 +0.00(+0.00%)
Jun 27, 2007 41.86 42.87 41.58 42.69 38,165,812 +0.65(+1.55%)
Jun 26, 2007 43.10 43.10 41.99 42.04 41,584,692 -0.93(-2.15%)
Jun 25, 2007 43.16 43.56 42.76 42.97 40,139,792 -0.35(-0.80%)
Jun 22, 2007 43.72 43.80 42.85 43.31 31,974,218 -0.43(-0.99%)
Jun 21, 2007 43.10 43.79 43.02 43.75 36,806,444 +0.86(+2.00%)
Jun 20, 2007 44.16 44.30 42.72 42.89 47,707,016 -1.29(-2.91%)
Jun 19, 2007 44.08 44.37 43.85 44.18 18,412,496 +0.05(+0.11%)
Jun 18, 2007 44.13 44.35 44.02 44.13 18,741,162 +0.05(+0.11%)
Jun 15, 2007 43.79 44.21 43.73 44.08 26,127,996 +0.54(+1.24%)
Jun 14, 2007 42.93 43.74 42.92 43.54 31,014,496 +0.72(+1.68%)
Jun 13, 2007 42.19 42.90 42.10 42.82 40,653,676 +0.84(+2.00%)
Jun 12, 2007 42.45 42.66 41.98 41.98 33,103,074 -0.51(-1.20%)
Jun 11, 2007 42.27 42.84 42.07 42.49 22,215,170 +0.31(+0.74%)
Jun 08, 2007 41.94 42.27 41.48 42.18 33,799,740 +0.17(+0.41%)
Jun 07, 2007 42.66 43.00 41.86 42.00 32,456,662 -0.76(-1.77%)
Jun 06, 2007 43.15 43.17 42.54 42.76 30,572,420 -0.55(-1.28%)
Jun 05, 2007 43.30 43.44 42.98 43.31 24,679,546 -0.16(-0.36%)
Jun 04, 2007 42.66 43.51 42.63 43.47 28,450,966 +0.67(+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.