Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 50.62 50.69 48.76 49.22 50,182,180 -1.99(-3.89%)
Jul 30, 2008 48.42 51.29 48.08 51.21 67,220,296 +2.69(+5.55%)
Jul 29, 2008 48.58 48.92 47.78 48.52 43,848,548 -0.42(-0.85%)
Jul 28, 2008 49.17 49.95 48.81 48.93 36,372,516 +0.01(+0.03%)
Jul 25, 2008 48.55 49.71 48.41 48.92 56,271,960 +0.34(+0.69%)
Jul 24, 2008 49.02 49.45 47.49 48.58 79,372,344 -0.31(-0.64%)
Jul 23, 2008 50.58 50.98 48.51 48.89 84,178,656 -1.75(-3.46%)
Jul 22, 2008 51.73 52.13 50.45 50.65 73,988,224 -1.67(-3.20%)
Jul 21, 2008 51.23 52.32 50.56 52.32 51,564,364 +1.60(+3.15%)
Jul 18, 2008 50.24 51.35 49.97 50.72 59,924,328 +0.68(+1.36%)
Jul 17, 2008 51.29 51.82 48.95 50.04 80,932,000 -1.05(-2.06%)
Jul 16, 2008 52.01 52.20 50.18 51.09 74,677,872 -1.06(-2.03%)
Jul 15, 2008 54.22 54.43 52.01 52.15 49,364,076 -2.48(-4.54%)
Jul 14, 2008 54.20 55.04 53.73 54.62 32,670,934 +0.37(+0.68%)
Jul 11, 2008 54.53 54.84 53.15 54.25 51,405,240 -0.17(-0.30%)
Jul 10, 2008 52.98 54.55 52.17 54.42 56,908,552 +1.64(+3.11%)
Jul 09, 2008 54.33 54.99 52.60 52.78 48,910,400 -1.11(-2.06%)
Jul 08, 2008 54.20 54.35 52.63 53.89 75,501,280 -0.91(-1.65%)
Jul 07, 2008 55.71 56.62 54.23 54.80 59,789,164 -1.32(-2.36%)
Jul 04, 2008 57.02 57.30 55.25 56.12 49,305,336 +0.00(+0.00%)
Jul 03, 2008 57.02 57.30 55.25 56.12 49,305,336 -0.87(-1.53%)
Jul 02, 2008 58.93 59.60 56.54 56.99 55,518,596 -1.82(-3.09%)
Jul 01, 2008 58.28 58.86 57.69 58.81 48,330,528 +0.32(+0.55%)
Jun 30, 2008 58.20 58.84 58.01 58.49 45,258,652 +0.86(+1.49%)
Jun 27, 2008 57.27 57.94 57.12 57.63 35,503,424 +0.46(+0.80%)
Jun 26, 2008 57.76 58.04 56.32 57.17 48,528,144 -0.42(-0.72%)
Jun 25, 2008 57.99 58.30 56.23 57.59 60,565,456 -0.32(-0.55%)
Jun 24, 2008 58.45 58.55 57.77 57.90 50,133,060 -0.89(-1.52%)
Jun 23, 2008 56.61 58.93 56.59 58.80 49,746,028 +2.12(+3.73%)
Jun 20, 2008 57.64 57.82 56.32 56.68 49,510,668 -0.58(-1.02%)
Jun 19, 2008 59.06 59.23 57.22 57.26 61,196,184 -1.30(-2.21%)
Jun 18, 2008 58.27 58.73 57.70 58.56 32,566,002 +0.12(+0.20%)
Jun 17, 2008 57.22 58.59 57.22 58.44 30,517,270 +0.99(+1.73%)
Jun 16, 2008 57.57 57.89 57.31 57.45 24,571,948 +0.20(+0.36%)
Jun 13, 2008 56.40 57.40 56.22 57.24 25,107,004 +0.59(+1.05%)
Jun 12, 2008 57.04 57.15 56.41 56.65 53,386,148 -0.83(-1.44%)
Jun 11, 2008 57.62 58.04 56.90 57.47 46,840,652 +0.28(+0.50%)
Jun 10, 2008 57.45 58.44 56.34 57.19 42,352,256 -1.34(-2.29%)
Jun 09, 2008 57.24 58.78 57.24 58.53 40,521,696 +1.69(+2.97%)
Jun 06, 2008 58.37 59.30 56.82 56.85 70,840,656 -1.15(-1.98%)
Jun 05, 2008 55.62 58.00 55.62 58.00 52,819,732 +2.82(+5.10%)
Jun 04, 2008 55.86 56.48 55.14 55.18 47,844,544 -0.86(-1.53%)
Jun 03, 2008 56.91 57.67 55.92 56.04 58,765,392 -1.16(-2.03%)
Jun 02, 2008 56.57 57.73 56.51 57.20 38,293,300 +0.42(+0.74%)
May 30, 2008 56.70 57.10 56.43 56.78 40,523,808 +0.47(+0.83%)
May 29, 2008 57.26 57.57 56.27 56.31 54,375,100 -1.53(-2.65%)
May 28, 2008 56.34 57.86 56.00 57.84 39,658,436 +1.10(+1.93%)
May 27, 2008 56.79 57.07 56.20 56.75 38,922,484 -0.27(-0.48%)
May 26, 2008 58.49 58.62 56.69 57.02 0 -0.09(-0.16%)
May 23, 2008 58.49 58.62 56.69 57.11 37,816,816 -0.93(-1.59%)
May 22, 2008 58.76 59.28 57.88 58.04 56,514,100 -0.83(-1.40%)
May 21, 2008 59.50 60.43 58.72 58.86 68,187,984 -0.89(-1.48%)
May 20, 2008 59.24 59.75 58.89 59.75 38,883,264 +0.65(+1.11%)
May 19, 2008 58.81 59.54 58.48 59.09 34,420,540 +0.44(+0.74%)
May 16, 2008 57.63 58.70 57.52 58.66 41,678,228 +1.82(+3.20%)
May 15, 2008 56.45 56.98 55.70 56.84 43,348,656 +0.91(+1.63%)
May 14, 2008 56.38 56.86 55.72 55.93 37,589,628 -0.64(-1.13%)
May 13, 2008 55.72 56.60 16.51 56.57 29,798,800 +0.85(+1.52%)
May 12, 2008 55.60 55.87 55.02 55.72 27,924,588 -0.21(-0.38%)
May 09, 2008 56.22 56.26 55.20 55.93 30,128,828 -0.13(-0.24%)
May 08, 2008 55.31 56.25 55.03 56.07 37,681,116 +1.00(+1.82%)
May 07, 2008 56.15 56.19 55.06 55.06 34,986,144 -1.01(-1.80%)
May 06, 2008 54.83 56.09 54.63 56.07 31,916,208 +1.47(+2.69%)
May 05, 2008 53.96 54.98 53.94 54.61 19,663,192 +0.75(+1.40%)
May 02, 2008 53.30 54.12 53.30 53.85 26,615,544 +1.00(+1.89%)
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.