Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 -0.54 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 40.23 40.29 39.59 39.85 32,049,762 -0.56(-1.37%)
Mar 29, 2007 40.27 40.43 39.98 40.40 35,245,192 +0.25(+0.63%)
Mar 28, 2007 40.41 40.41 39.85 40.15 28,098,266 -0.01(-0.02%)
Mar 27, 2007 39.98 40.16 39.77 40.16 25,977,256 +0.07(+0.18%)
Mar 26, 2007 40.12 40.32 39.51 40.08 28,763,048 +0.28(+0.70%)
Mar 23, 2007 39.79 39.94 39.54 39.81 22,586,430 +0.20(+0.50%)
Mar 22, 2007 39.03 39.78 39.03 39.61 50,853,548 +0.78(+2.01%)
Mar 21, 2007 38.42 39.05 38.25 38.83 36,952,084 +0.69(+1.80%)
Mar 20, 2007 37.91 38.27 37.78 38.14 36,498,180 +0.27(+0.72%)
Mar 19, 2007 37.64 38.05 37.56 37.87 32,645,602 +0.59(+1.60%)
Mar 16, 2007 37.90 37.92 37.19 37.27 42,433,396 -0.53(-1.40%)
Mar 15, 2007 37.80 38.08 37.66 37.80 31,476,380 -0.01(-0.02%)
Mar 14, 2007 37.54 37.92 37.15 37.81 57,377,932 +0.43(+1.15%)
Mar 13, 2007 37.89 38.35 37.31 37.38 47,610,608 -0.51(-1.34%)
Mar 12, 2007 37.68 38.05 37.64 37.89 32,377,620 -0.05(-0.14%)
Mar 09, 2007 38.15 38.36 37.84 37.94 32,901,372 -0.17(-0.43%)
Mar 08, 2007 38.29 38.31 37.85 38.11 35,108,788 +0.33(+0.87%)
Mar 07, 2007 37.40 38.49 37.23 37.78 67,216,360 +0.46(+1.24%)
Mar 06, 2007 37.15 37.41 36.94 37.31 33,180,192 +0.69(+1.90%)
Mar 05, 2007 36.45 37.19 36.32 36.62 54,221,652 -0.43(-1.16%)
Mar 02, 2007 37.55 37.64 36.83 37.05 51,116,508 -0.44(-1.18%)
Mar 01, 2007 37.23 37.99 36.39 37.49 48,266,544 -0.12(-0.32%)
Feb 28, 2007 37.61 38.13 37.50 37.61 49,357,356 +0.17(+0.44%)
Feb 27, 2007 38.44 38.93 37.31 37.45 79,252,368 -1.59(-4.06%)
Feb 26, 2007 39.11 39.30 38.90 39.03 32,019,780 +0.26(+0.68%)
Feb 23, 2007 39.01 39.02 38.68 38.77 25,173,080 +0.10(+0.26%)
Feb 22, 2007 38.33 38.81 38.14 38.67 32,616,652 +0.34(+0.90%)
Feb 21, 2007 37.91 38.38 37.68 38.32 30,902,734 +0.34(+0.91%)
Feb 20, 2007 37.92 38.01 37.74 37.98 24,634,502 -0.36(-0.93%)
Feb 16, 2007 38.34 38.39 38.17 38.34 24,621,188 +0.01(+0.02%)
Feb 15, 2007 38.51 38.61 38.02 38.33 37,762,644 -0.29(-0.75%)
Feb 14, 2007 38.54 39.03 38.42 38.62 35,579,288 +0.01(+0.02%)
Feb 13, 2007 38.21 38.62 38.20 38.62 22,733,424 +0.56(+1.46%)
Feb 12, 2007 38.21 38.36 37.90 38.06 28,285,110 -0.54(-1.39%)
Feb 09, 2007 38.80 38.94 38.40 38.60 28,806,666 -0.16(-0.41%)
Feb 08, 2007 38.36 38.83 38.16 38.75 37,603,340 +0.39(+1.02%)
Feb 07, 2007 38.73 38.91 38.15 38.36 29,638,134 -0.23(-0.60%)
Feb 06, 2007 38.95 38.96 38.36 38.60 29,192,748 -0.12(-0.31%)
Feb 05, 2007 38.83 39.07 38.60 38.71 19,832,684 -0.04(-0.10%)
Feb 02, 2007 38.75 38.95 38.31 38.75 27,901,674 +0.22(+0.57%)
Feb 01, 2007 38.40 38.79 38.19 38.54 34,923,160 +0.14(+0.36%)
Jan 31, 2007 38.09 38.52 37.88 38.40 42,127,096 +0.24(+0.64%)
Jan 30, 2007 37.55 38.25 37.47 38.15 32,543,278 +0.75(+2.01%)
Jan 29, 2007 37.59 37.88 37.22 37.40 30,181,250 -0.18(-0.47%)
Jan 26, 2007 37.74 37.86 37.39 37.58 22,217,556 +0.09(+0.25%)
Jan 25, 2007 38.14 38.21 37.23 37.49 33,500,314 -0.79(-2.06%)
Jan 24, 2007 38.00 38.29 37.54 38.27 33,244,036 +0.17(+0.43%)
Jan 23, 2007 37.43 38.28 37.43 38.11 54,866,432 +0.97(+2.60%)
Jan 22, 2007 37.61 37.62 36.95 37.14 47,759,320 -0.26(-0.69%)
Jan 19, 2007 36.65 37.41 36.57 37.40 47,325,128 +1.00(+2.74%)
Jan 18, 2007 36.85 37.08 36.16 36.40 47,158,108 -0.27(-0.74%)
Jan 17, 2007 36.21 36.83 36.20 36.67 54,663,104 +0.40(+1.11%)
Jan 16, 2007 36.39 36.77 36.08 36.27 47,448,580 -0.38(-1.03%)
Jan 12, 2007 35.86 36.75 35.83 36.65 49,308,336 +0.91(+2.55%)
Jan 11, 2007 36.06 36.84 35.62 35.73 74,342,232 -0.20(-0.57%)
Jan 10, 2007 36.42 36.47 35.81 35.94 57,534,968 -0.71(-1.93%)
Jan 09, 2007 36.45 36.91 36.22 36.65 56,003,196 -0.32(-0.86%)
Jan 08, 2007 37.33 37.48 36.61 36.96 49,884,736 +0.00(+0.00%)
Jan 05, 2007 36.74 37.07 36.48 36.96 57,947,828 +0.24(+0.67%)
Jan 04, 2007 36.94 37.17 36.55 36.72 76,977,184 -0.68(-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.