Energy Select Sector SPDR (NY: XLE )

47.97 USD +0.30 (+0.63%)
Streaming Delayed Price Updated: 9:12 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 80.44 80.44 79.05 79.35 11,304,835 -1.02(-1.27%)
Dec 28, 2007 80.14 80.46 79.65 80.37 10,490,694 +0.67(+0.84%)
Dec 27, 2007 80.59 80.59 79.50 79.70 10,900,002 -0.85(-1.06%)
Dec 26, 2007 79.74 80.60 79.46 80.55 13,995,249 +0.89(+1.12%)
Dec 24, 2007 79.59 79.66 78.80 79.66 19,000,785 +0.36(+0.45%)
Dec 21, 2007 77.56 79.30 77.42 79.30 17,570,255 +1.80(+2.32%)
Dec 20, 2007 77.18 77.50 76.13 77.50 13,011,200 +0.97(+1.27%)
Dec 19, 2007 75.86 76.98 75.86 76.53 16,833,060 +0.73(+0.96%)
Dec 18, 2007 75.87 76.27 74.58 75.80 20,871,379 +0.72(+0.96%)
Dec 17, 2007 76.30 76.45 74.53 75.08 27,182,168 -1.37(-1.79%)
Dec 14, 2007 77.49 77.53 76.38 76.45 15,088,003 -1.24(-1.60%)
Dec 13, 2007 77.01 77.77 76.42 77.69 15,417,752 +0.19(+0.25%)
Dec 12, 2007 76.75 77.75 76.29 77.50 24,018,759 +2.45(+3.26%)
Dec 11, 2007 76.94 77.57 75.01 75.05 20,001,782 -1.90(-2.47%)
Dec 10, 2007 76.60 77.10 76.33 76.95 11,388,104 +0.77(+1.01%)
Dec 07, 2007 76.30 76.71 75.71 76.18 12,377,660 -0.47(-0.61%)
Dec 06, 2007 74.64 76.65 74.33 76.65 21,134,932 +2.04(+2.73%)
Dec 05, 2007 74.00 75.05 73.87 74.61 24,490,058 +1.61(+2.21%)
Dec 04, 2007 73.60 73.65 73.00 73.00 14,566,638 -0.75(-1.02%)
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.