Skip to main content

Energy Select Sector SPDR (NY: XLE )

81.23 -1.20 (-1.46%)
Streaming Delayed Price Updated: 3:30 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 70.65 70.98 69.00 69.00 22,764,036 -0.68(-0.98%)
Jul 30, 2007 69.19 70.11 68.11 69.68 32,400,590 +1.18(+1.72%)
Jul 27, 2007 70.65 70.99 68.50 68.50 42,547,448 -2.04(-2.89%)
Jul 26, 2007 72.20 72.36 69.18 70.54 39,764,768 -2.76(-3.77%)
Jul 25, 2007 72.61 73.41 71.04 73.30 32,680,516 +1.15(+1.59%)
Jul 24, 2007 73.65 73.65 71.77 72.15 25,113,234 -2.15(-2.89%)
Jul 23, 2007 74.05 74.64 73.40 74.30 15,141,710 +0.30(+0.41%)
Jul 20, 2007 74.30 74.73 73.43 74.00 20,082,732 -0.35(-0.47%)
Jul 19, 2007 74.20 74.48 73.88 74.35 18,845,906 +0.67(+0.91%)
Jul 18, 2007 72.08 73.84 71.87 73.68 37,319,564 +1.63(+2.26%)
Jul 17, 2007 73.33 73.75 72.03 72.05 24,575,800 -0.95(-1.30%)
Jul 16, 2007 74.08 74.08 72.18 73.00 26,056,456 -0.95(-1.28%)
Jul 13, 2007 73.17 74.32 73.02 73.95 25,483,988 +0.72(+0.98%)
Jul 12, 2007 72.40 73.40 72.40 73.23 31,088,652 +1.39(+1.93%)
Jul 11, 2007 71.30 72.03 71.07 71.84 27,644,880 +0.27(+0.38%)
Jul 10, 2007 71.93 72.67 71.40 71.57 29,375,324 -0.64(-0.89%)
Jul 09, 2007 71.56 72.44 71.30 72.21 19,157,178 +0.67(+0.94%)
Jul 06, 2007 70.95 71.56 70.85 71.54 11,526,193 +0.96(+1.36%)
Jul 05, 2007 70.80 71.16 69.86 70.58 16,792,068 -0.17(-0.24%)
Jul 03, 2007 70.26 70.78 70.13 70.75 5,300,363 +0.54(+0.77%)
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.