Energy Select Sector SPDR (NY: XLE )

47.11 USD -0.56 (-1.17%)
Official Closing Price Updated: 4:37 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 73.17 73.75 72.35 73.47 17,067,359 +0.22(+0.30%)
Nov 29, 2007 72.75 73.70 72.47 73.25 19,748,364 +0.80(+1.10%)
Nov 28, 2007 71.95 72.66 71.16 72.45 22,972,147 +1.75(+2.48%)
Nov 27, 2007 70.60 71.32 69.61 70.70 28,763,732 -0.79(-1.11%)
Nov 26, 2007 74.04 74.26 71.49 71.49 25,314,426 -2.56(-3.46%)
Nov 23, 2007 72.25 74.05 72.25 74.05 6,871,108 +1.90(+2.63%)
Nov 21, 2007 73.11 73.71 72.13 72.15 19,768,605 -1.60(-2.17%)
Nov 20, 2007 72.39 74.21 72.00 73.75 28,190,574 +2.30(+3.22%)
Nov 19, 2007 72.35 72.77 71.22 71.45 17,765,529 -1.21(-1.67%)
Nov 16, 2007 71.69 72.84 71.47 72.66 25,440,873 +1.86(+2.63%)
Nov 15, 2007 72.56 73.09 70.59 70.80 29,054,209 -2.44(-3.33%)
Nov 14, 2007 74.10 74.53 72.64 73.24 22,113,293 -0.11(-0.15%)
Nov 13, 2007 71.45 73.35 70.67 73.35 28,001,444 +2.50(+3.53%)
Nov 12, 2007 73.26 73.76 70.85 70.85 31,764,882 -3.60(-4.84%)
Nov 09, 2007 74.89 75.70 74.39 74.45 28,462,812 -1.40(-1.85%)
Nov 08, 2007 75.14 77.16 74.62 75.85 37,162,778 +1.30(+1.74%)
Nov 07, 2007 77.70 77.70 74.55 74.55 29,903,221 -3.20(-4.12%)
Nov 06, 2007 76.01 77.75 76.01 77.75 18,133,078 +2.51(+3.34%)
Nov 05, 2007 74.97 75.80 74.39 75.24 24,835,266 -0.61(-0.80%)
Nov 02, 2007 74.75 75.88 74.16 75.85 28,034,577 +1.40(+1.88%)
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.