Energy Select Sector SPDR (NY: XLE )

47.81 USD -0.38 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 75.83 76.10 74.62 74.80 17,413,000 -0.70(-0.93%)
Sep 27, 2007 75.26 75.58 74.87 75.50 12,593,038 +0.97(+1.30%)
Sep 26, 2007 75.04 75.32 73.69 74.53 20,665,972 +0.21(+0.28%)
Sep 25, 2007 74.58 74.64 73.88 74.32 17,468,821 -1.24(-1.64%)
Sep 24, 2007 75.80 75.93 75.05 75.56 17,839,779 -0.14(-0.18%)
Sep 21, 2007 76.08 76.30 75.65 75.70 12,222,200 +0.25(+0.33%)
Sep 20, 2007 75.34 75.74 74.93 75.45 16,293,000 -0.05(-0.07%)
Sep 19, 2007 74.85 76.03 75.01 75.50 19,370,300 +0.65(+0.87%)
Sep 18, 2007 72.89 75.00 72.27 74.85 18,643,500 +2.20(+3.03%)
Sep 17, 2007 72.35 73.15 72.15 72.65 13,479,810 +0.15(+0.21%)
Sep 14, 2007 71.82 72.96 71.80 72.50 14,026,610 +0.20(+0.28%)
Sep 13, 2007 71.96 72.74 71.87 72.30 15,237,340 +0.45(+0.63%)
Sep 12, 2007 71.15 72.29 71.15 71.85 24,035,898 +0.50(+0.70%)
Sep 11, 2007 70.20 71.51 69.68 71.35 27,076,130 +1.20(+1.71%)
Sep 10, 2007 70.53 70.62 68.78 70.15 30,897,076 -0.11(-0.16%)
Sep 07, 2007 70.96 71.07 70.08 70.26 20,089,257 -1.54(-2.14%)
Sep 06, 2007 71.40 72.25 71.03 71.80 18,007,485 +1.08(+1.53%)
Sep 05, 2007 71.00 71.08 70.38 70.72 16,364,300 -0.38(-0.53%)
Sep 04, 2007 69.60 71.58 69.41 71.10 15,895,750 +1.27(+1.82%)
Aug 31, 2007 69.74 70.30 68.93 69.83 13,319,500 +0.91(+1.32%)
Aug 30, 2007 68.56 69.37 68.22 68.92 16,872,200 -0.04(-0.06%)
Aug 29, 2007 67.24 69.25 67.16 68.96 27,364,000 +2.21(+3.31%)
Aug 28, 2007 68.00 68.25 66.75 66.75 19,639,445 -1.65(-2.41%)
Aug 27, 2007 68.92 68.95 68.17 68.40 10,691,670 -0.85(-1.23%)
Aug 24, 2007 68.10 69.50 67.95 69.25 15,634,500 +1.45(+2.14%)
Aug 23, 2007 67.54 68.06 66.94 67.80 17,983,422 +0.60(+0.89%)
Aug 22, 2007 67.20 67.47 66.64 67.20 18,119,453 +0.80(+1.20%)
Aug 21, 2007 67.06 67.59 66.00 66.40 20,416,215 -0.95(-1.41%)
Aug 20, 2007 67.19 67.91 65.95 67.35 32,988,096 -0.15(-0.22%)
Aug 17, 2007 67.15 67.67 65.82 67.50 30,948,664 +2.40(+3.69%)
Aug 16, 2007 64.33 65.45 62.73 65.10 42,047,312 -0.40(-0.61%)
Aug 15, 2007 67.39 67.97 65.39 65.50 26,081,834 -1.85(-2.75%)
Aug 14, 2007 68.39 68.58 67.00 67.35 20,305,490 -0.45(-0.66%)
Aug 13, 2007 68.66 69.42 67.57 67.80 19,688,400 +0.08(+0.12%)
Aug 10, 2007 66.89 68.44 65.63 67.72 27,683,289 +0.36(+0.53%)
Aug 09, 2007 67.60 69.24 67.30 67.36 32,535,843 -1.99(-2.87%)
Aug 08, 2007 68.65 70.09 68.16 69.35 30,247,303 +1.29(+1.90%)
Aug 07, 2007 65.99 68.64 65.76 68.06 38,243,501 +1.56(+2.35%)
Aug 06, 2007 66.28 66.71 64.23 66.50 54,607,127 +0.16(+0.24%)
Aug 03, 2007 67.03 68.35 66.29 66.34 34,069,725 -2.01(-2.94%)
Aug 02, 2007 68.99 69.50 67.48 68.35 34,138,185 -0.47(-0.68%)
Aug 01, 2007 68.67 70.17 67.21 68.82 43,085,506 -0.18(-0.26%)
Jul 31, 2007 70.65 70.98 69.00 69.00 22,764,035 -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 42,547,450 -2.04(-2.89%)
Jul 26, 2007 72.20 72.36 69.18 70.54 39,764,766 -2.76(-3.77%)
Jul 25, 2007 72.61 73.41 71.04 73.30 32,680,515 +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 20,082,731 -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 37,319,563 +1.63(+2.26%)
Jul 17, 2007 73.33 73.75 72.03 72.05 24,575,799 -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 29,375,323 -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 16,792,069 -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.