Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.96 -0.19 (-0.22%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 49.61 49.79 48.82 48.94 26,614,632 -0.46(-0.93%)
Sep 27, 2007 49.24 49.45 48.99 49.40 19,247,636 +0.63(+1.30%)
Sep 26, 2007 49.10 49.28 48.21 48.76 31,586,588 +0.14(+0.28%)
Sep 25, 2007 48.80 48.83 48.34 48.62 26,699,950 -0.81(-1.64%)
Sep 24, 2007 49.59 49.68 49.10 49.44 27,266,938 -0.09(-0.18%)
Sep 21, 2007 49.78 49.92 49.50 49.53 18,680,834 +0.16(+0.33%)
Sep 20, 2007 49.29 49.55 49.02 49.36 24,902,786 -0.03(-0.07%)
Sep 19, 2007 48.97 49.74 49.08 49.40 29,606,238 +0.43(+0.87%)
Sep 18, 2007 47.69 49.07 47.28 48.97 28,495,372 +1.44(+3.03%)
Sep 17, 2007 47.34 47.86 47.21 47.53 20,603,008 +0.10(+0.21%)
Sep 14, 2007 46.99 47.74 46.98 47.43 21,438,756 +0.13(+0.28%)
Sep 13, 2007 47.08 47.59 47.02 47.30 23,289,278 +0.29(+0.63%)
Sep 12, 2007 46.55 47.30 46.55 47.01 36,737,300 +0.33(+0.70%)
Sep 11, 2007 45.93 46.79 45.59 46.68 41,384,096 +0.79(+1.71%)
Sep 10, 2007 46.15 46.20 45.00 45.90 47,224,160 -0.07(-0.16%)
Sep 07, 2007 46.43 46.50 45.85 45.97 30,705,114 -1.01(-2.14%)
Sep 06, 2007 46.71 47.27 46.47 46.98 27,523,262 +0.71(+1.53%)
Sep 05, 2007 46.45 46.51 46.05 46.27 25,011,764 -0.25(-0.53%)
Sep 04, 2007 45.54 46.83 45.41 46.52 24,295,616 +0.83(+1.82%)
Aug 31, 2007 45.63 45.99 45.10 45.69 20,357,986 +0.60(+1.32%)
Aug 30, 2007 44.86 45.39 44.63 45.09 25,788,056 -0.03(-0.06%)
Aug 29, 2007 43.99 45.31 43.94 45.12 41,824,084 +1.45(+3.31%)
Aug 28, 2007 44.49 44.65 43.67 43.67 30,017,606 -1.08(-2.41%)
Aug 27, 2007 45.09 45.11 44.60 44.75 16,341,519 -0.56(-1.23%)
Aug 24, 2007 44.56 45.47 44.46 45.31 23,896,312 +0.95(+2.14%)
Aug 23, 2007 44.19 44.53 43.80 44.36 27,486,486 +0.39(+0.89%)
Aug 22, 2007 43.97 44.14 43.60 43.97 27,694,398 +0.52(+1.20%)
Aug 21, 2007 43.88 44.22 43.18 43.44 31,204,852 -0.62(-1.41%)
Aug 20, 2007 43.96 44.43 43.15 44.06 50,420,148 -0.10(-0.22%)
Aug 17, 2007 43.93 44.27 43.06 44.16 47,303,012 +1.57(+3.69%)
Aug 16, 2007 42.09 42.82 41.04 42.59 64,266,568 -0.26(-0.61%)
Aug 15, 2007 44.09 44.47 42.78 42.85 39,864,380 -1.21(-2.75%)
Aug 14, 2007 44.75 44.87 43.84 44.06 31,035,614 -0.29(-0.66%)
Aug 13, 2007 44.92 45.42 44.21 44.36 30,092,432 +0.05(+0.12%)
Aug 10, 2007 43.76 44.78 42.94 44.31 42,312,096 +0.24(+0.53%)
Aug 09, 2007 44.23 45.30 44.03 44.07 49,728,912 -1.30(-2.87%)
Aug 08, 2007 44.92 45.86 44.59 45.37 46,231,028 +0.84(+1.90%)
Aug 07, 2007 43.17 44.91 43.02 44.53 58,452,692 +1.02(+2.35%)
Aug 06, 2007 43.36 43.65 42.02 43.51 83,463,424 +0.10(+0.24%)
Aug 03, 2007 43.86 44.72 43.37 43.40 52,073,348 -1.32(-2.94%)
Aug 02, 2007 45.14 45.47 44.15 44.72 52,177,984 -0.31(-0.68%)
Aug 01, 2007 44.93 45.91 43.97 45.03 65,853,376 -0.12(-0.26%)
Jul 31, 2007 46.22 46.44 45.14 45.14 34,793,340 -0.44(-0.98%)
Jul 30, 2007 45.27 45.87 44.56 45.59 49,522,184 +0.77(+1.72%)
Jul 27, 2007 46.22 46.45 44.82 44.82 65,030,992 -1.33(-2.89%)
Jul 26, 2007 47.24 47.34 45.26 46.15 60,777,848 -1.81(-3.77%)
Jul 25, 2007 47.51 48.03 46.48 47.96 49,950,032 +0.75(+1.59%)
Jul 24, 2007 48.19 48.19 46.96 47.21 38,383,936 -1.41(-2.89%)
Jul 23, 2007 48.45 48.83 48.02 48.61 23,143,114 +0.20(+0.41%)
Jul 20, 2007 48.61 48.89 48.04 48.42 30,695,144 -0.23(-0.47%)
Jul 19, 2007 48.55 48.73 48.34 48.64 28,804,736 +0.44(+0.91%)
Jul 18, 2007 47.16 48.31 47.02 48.21 57,040,516 +1.07(+2.26%)
Jul 17, 2007 47.98 48.25 47.13 47.14 37,562,504 -0.62(-1.30%)
Jul 16, 2007 48.47 48.47 47.22 47.76 39,825,592 -0.62(-1.28%)
Jul 13, 2007 47.87 48.62 47.77 48.38 38,950,612 +0.47(+0.98%)
Jul 12, 2007 47.37 48.02 47.37 47.91 47,516,972 +0.91(+1.94%)
Jul 11, 2007 46.65 47.13 46.50 47.00 42,253,392 +0.18(+0.38%)
Jul 10, 2007 47.06 47.55 46.71 46.83 44,898,264 -0.42(-0.89%)
Jul 09, 2007 46.82 47.39 46.65 47.24 29,280,494 +0.44(+0.94%)
Jul 06, 2007 46.42 46.82 46.35 46.81 17,617,032 +0.63(+1.36%)
Jul 05, 2007 46.32 46.56 45.71 46.18 25,665,578 -0.11(-0.24%)
Jul 03, 2007 45.97 46.31 45.88 46.29 8,101,258 +0.35(+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.