Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 35.78 36.19 35.58 36.07 44,840,816 +0.23(+0.64%)
Jan 30, 2007 35.28 35.94 35.20 35.84 34,639,636 +0.71(+2.01%)
Jan 29, 2007 35.32 35.58 34.97 35.14 32,125,452 -0.17(-0.48%)
Jan 26, 2007 35.46 35.57 35.13 35.30 23,648,756 +0.09(+0.25%)
Jan 25, 2007 35.83 35.90 34.98 35.22 35,658,320 -0.74(-2.06%)
Jan 24, 2007 35.70 35.97 35.27 35.96 35,385,532 +0.16(+0.43%)
Jan 23, 2007 35.17 35.96 35.17 35.80 58,400,792 +0.91(+2.60%)
Jan 22, 2007 35.33 35.34 34.71 34.89 50,835,856 -0.24(-0.69%)
Jan 19, 2007 34.43 35.15 34.36 35.14 50,373,696 +0.94(+2.74%)
Jan 18, 2007 34.62 34.84 33.97 34.20 50,195,916 -0.25(-0.74%)
Jan 17, 2007 34.02 34.60 34.01 34.45 58,184,364 +0.38(+1.11%)
Jan 16, 2007 34.19 34.55 33.89 34.07 50,505,100 -0.35(-1.03%)
Jan 12, 2007 33.69 34.53 33.66 34.43 52,484,656 +0.86(+2.55%)
Jan 11, 2007 33.88 34.61 33.47 33.57 79,131,176 -0.19(-0.57%)
Jan 10, 2007 34.22 34.26 33.64 33.76 61,241,224 -0.66(-1.93%)
Jan 09, 2007 34.24 34.68 34.03 34.43 59,610,784 -0.30(-0.86%)
Jan 08, 2007 35.07 35.21 34.40 34.73 53,098,188 +0.00(+0.00%)
Jan 05, 2007 34.52 34.83 34.27 34.73 61,680,680 +0.23(+0.67%)
Jan 04, 2007 34.70 34.92 34.33 34.50 81,935,864 -0.64(-1.82%)
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.