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 (%)
Apr 30, 2007 39.83 40.21 39.35 39.35 28,278,604 -0.47(-1.18%)
Apr 27, 2007 39.74 40.11 39.55 39.82 22,745,940 -0.01(-0.02%)
Apr 26, 2007 39.81 40.03 39.52 39.83 30,820,440 -0.01(-0.03%)
Apr 25, 2007 39.27 40.10 39.25 39.84 46,658,508 +0.73(+1.87%)
Apr 24, 2007 39.19 39.28 38.91 39.11 34,428,900 -0.12(-0.30%)
Apr 23, 2007 39.20 39.61 39.12 39.23 32,233,220 +0.04(+0.11%)
Apr 20, 2007 38.84 39.35 38.84 39.18 29,314,744 +0.71(+1.84%)
Apr 19, 2007 38.73 38.79 38.40 38.48 25,960,206 -0.55(-1.40%)
Apr 18, 2007 38.98 39.05 38.76 39.02 25,074,378 -0.14(-0.35%)
Apr 17, 2007 39.48 39.58 38.96 39.16 23,382,152 -0.22(-0.57%)
Apr 16, 2007 39.24 39.45 38.86 39.38 22,814,932 +0.23(+0.59%)
Apr 13, 2007 39.20 39.23 38.94 39.15 21,568,920 +0.02(+0.05%)
Apr 12, 2007 38.59 39.15 38.49 39.14 27,111,396 +0.59(+1.53%)
Apr 11, 2007 38.79 38.98 38.44 38.55 40,012,236 -0.24(-0.61%)
Apr 10, 2007 38.28 38.88 38.23 38.78 27,678,694 +0.58(+1.51%)
Apr 09, 2007 38.28 38.69 38.14 38.20 31,592,064 -0.14(-0.37%)
Apr 05, 2007 38.20 38.39 38.04 38.35 19,623,014 +0.25(+0.65%)
Apr 04, 2007 37.79 38.18 37.64 38.10 25,462,784 +0.06(+0.16%)
Apr 03, 2007 37.65 38.07 37.53 38.04 26,020,686 +0.24(+0.62%)
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.