Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 42.76 42.89 42.25 42.41 26,890,062 -0.22(-0.52%)
May 30, 2007 41.65 42.69 41.49 42.64 31,033,202 +0.88(+2.10%)
May 29, 2007 41.82 42.08 41.47 41.76 33,109,402 -0.28(-0.66%)
May 25, 2007 41.79 42.13 41.74 42.04 20,967,566 +0.65(+1.56%)
May 24, 2007 42.33 42.64 41.35 41.40 45,384,128 -0.77(-1.83%)
May 23, 2007 42.32 42.72 42.17 42.17 40,045,988 +0.09(+0.21%)
May 22, 2007 42.41 42.76 42.08 42.08 40,429,104 -0.40(-0.94%)
May 21, 2007 42.29 42.86 42.18 42.48 73,043,864 +0.35(+0.84%)
May 18, 2007 41.54 42.13 41.57 42.12 34,190,556 +0.67(+1.62%)
May 17, 2007 40.80 41.66 40.59 41.45 30,253,074 +0.65(+1.60%)
May 16, 2007 40.64 40.83 40.17 40.80 28,101,592 +0.16(+0.38%)
May 15, 2007 40.58 40.99 40.46 40.64 25,859,706 +0.14(+0.34%)
May 14, 2007 40.64 40.76 40.36 40.51 26,610,110 +0.01(+0.03%)
May 11, 2007 39.86 40.52 39.61 40.50 34,338,612 +0.91(+2.29%)
May 10, 2007 40.30 40.45 39.53 39.59 33,489,910 -0.65(-1.62%)
May 09, 2007 40.02 40.41 39.77 40.24 35,615,688 -0.02(-0.05%)
May 08, 2007 40.14 40.35 39.74 40.26 24,776,774 +0.01(+0.02%)
May 07, 2007 39.94 40.33 39.96 40.25 18,153,674 +0.11(+0.26%)
May 04, 2007 40.27 40.82 40.07 40.15 32,921,816 -0.03(-0.08%)
May 03, 2007 39.66 40.38 39.66 40.18 27,557,086 +0.32(+0.81%)
May 02, 2007 39.66 40.00 39.55 39.86 26,831,286 +0.33(+0.83%)
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.