Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 36.74 36.79 36.16 36.39 35,096,688 -0.51(-1.37%)
Mar 29, 2007 36.78 36.92 36.51 36.89 38,595,900 +0.23(+0.63%)
Mar 28, 2007 36.91 36.91 36.39 36.66 30,769,528 -0.01(-0.02%)
Mar 27, 2007 36.51 36.67 36.32 36.67 28,446,874 +0.07(+0.18%)
Mar 26, 2007 36.64 36.82 36.08 36.60 31,497,508 +0.25(+0.70%)
Mar 23, 2007 36.33 36.47 36.11 36.35 24,733,688 +0.18(+0.50%)
Mar 22, 2007 35.64 36.33 35.64 36.17 55,688,120 +0.71(+2.01%)
Mar 21, 2007 35.09 35.66 34.93 35.46 40,465,064 +0.63(+1.80%)
Mar 20, 2007 34.62 34.94 34.50 34.83 39,968,008 +0.25(+0.72%)
Mar 19, 2007 34.38 34.75 34.30 34.58 35,749,172 +0.54(+1.60%)
Mar 16, 2007 34.61 34.63 33.96 34.04 46,467,476 -0.48(-1.40%)
Mar 15, 2007 34.52 34.77 34.39 34.52 34,468,792 -0.01(-0.02%)
Mar 14, 2007 34.29 34.63 33.92 34.53 62,832,768 +0.39(+1.15%)
Mar 13, 2007 34.60 35.02 34.07 34.13 52,136,876 -0.46(-1.34%)
Mar 12, 2007 34.41 34.75 34.38 34.60 35,455,712 -0.05(-0.14%)
Mar 09, 2007 34.83 35.03 34.55 34.65 36,029,256 -0.15(-0.43%)
Mar 08, 2007 34.97 34.99 34.56 34.80 38,446,528 +0.30(+0.87%)
Mar 07, 2007 34.15 35.15 34.00 34.50 73,606,520 +0.42(+1.24%)
Mar 06, 2007 33.93 34.16 33.73 34.07 36,334,584 +0.63(+1.90%)
Mar 05, 2007 33.29 33.96 33.16 33.44 59,376,424 -0.39(-1.16%)
Mar 02, 2007 34.29 34.37 33.63 33.83 55,976,080 -0.40(-1.18%)
Mar 01, 2007 34.00 34.69 33.23 34.24 52,855,172 -0.11(-0.32%)
Feb 28, 2007 34.35 34.82 34.24 34.35 54,049,684 +0.15(+0.44%)
Feb 27, 2007 35.10 35.55 34.07 34.19 86,786,776 -1.45(-4.06%)
Feb 26, 2007 35.72 35.88 35.52 35.64 35,063,856 +0.24(+0.68%)
Feb 23, 2007 35.62 35.63 35.32 35.40 27,566,248 +0.09(+0.26%)
Feb 22, 2007 35.00 35.44 34.83 35.31 35,717,468 +0.31(+0.90%)
Feb 21, 2007 34.62 35.05 34.41 35.00 33,840,612 +0.31(+0.91%)
Feb 20, 2007 34.63 34.71 34.47 34.68 26,976,468 -0.33(-0.93%)
Feb 16, 2007 35.01 35.06 34.85 35.01 26,961,888 +0.01(+0.02%)
Feb 15, 2007 35.17 35.26 34.72 35.00 41,352,684 -0.27(-0.75%)
Feb 14, 2007 35.20 35.64 35.08 35.27 38,961,760 +0.01(+0.02%)
Feb 13, 2007 34.90 35.27 34.88 35.26 24,894,656 +0.51(+1.46%)
Feb 12, 2007 34.89 35.03 34.61 34.76 30,974,134 -0.49(-1.39%)
Feb 09, 2007 35.43 35.56 35.07 35.25 31,545,274 -0.14(-0.41%)
Feb 08, 2007 35.03 35.46 34.85 35.39 41,178,236 +0.36(+1.02%)
Feb 07, 2007 35.37 35.53 34.83 35.03 32,455,788 -0.21(-0.60%)
Feb 06, 2007 35.56 35.58 35.03 35.25 31,968,060 -0.11(-0.31%)
Feb 05, 2007 35.46 35.67 35.25 35.35 21,718,148 -0.04(-0.10%)
Feb 02, 2007 35.39 35.57 34.99 35.39 30,554,244 +0.20(+0.57%)
Feb 01, 2007 35.07 35.42 34.87 35.19 38,243,252 +0.13(+0.36%)
Jan 31, 2007 34.78 35.17 34.59 35.06 46,132,056 +0.22(+0.64%)
Jan 30, 2007 34.29 34.93 34.21 34.84 35,637,120 +0.69(+2.02%)
Jan 29, 2007 34.33 34.59 33.99 34.15 33,050,538 -0.16(-0.48%)
Jan 26, 2007 34.47 34.58 34.15 34.32 24,329,748 +0.08(+0.25%)
Jan 25, 2007 34.83 34.90 34.00 34.23 36,685,140 -0.72(-2.06%)
Jan 24, 2007 34.70 34.96 34.29 34.95 36,404,496 +0.15(+0.43%)
Jan 23, 2007 34.18 34.96 34.18 34.80 60,082,504 +0.88(+2.60%)
Jan 22, 2007 34.35 34.35 33.74 33.92 52,299,728 -0.24(-0.69%)
Jan 19, 2007 33.47 34.16 33.40 34.15 51,824,260 +0.91(+2.74%)
Jan 18, 2007 33.65 33.86 33.02 33.24 51,641,364 -0.25(-0.74%)
Jan 17, 2007 33.07 33.63 33.06 33.49 59,859,844 +0.37(+1.11%)
Jan 16, 2007 33.23 33.58 32.95 33.12 51,959,444 -0.34(-1.03%)
Jan 12, 2007 32.75 33.56 32.72 33.46 53,996,008 +0.83(+2.55%)
Jan 11, 2007 32.93 33.64 32.53 32.63 81,409,840 -0.19(-0.57%)
Jan 10, 2007 33.26 33.30 32.70 32.82 63,004,732 -0.65(-1.93%)
Jan 09, 2007 33.28 33.71 33.08 33.46 61,327,336 -0.29(-0.86%)
Jan 08, 2007 34.09 34.23 33.43 33.75 54,627,204 +0.00(+0.00%)
Jan 05, 2007 33.55 33.85 33.31 33.75 63,456,840 +0.22(+0.67%)
Jan 04, 2007 33.73 33.95 33.37 33.53 84,295,288 -0.62(-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.