Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.17 -2.14 (-2.37%)
Streaming Delayed Price Updated: 1:11 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 48.67 49.55 48.39 48.78 33,173,560 +0.18(+0.37%)
Mar 28, 2008 48.76 49.41 48.47 48.60 26,513,656 -0.13(-0.26%)
Mar 27, 2008 49.32 49.79 48.73 48.73 34,130,280 -0.42(-0.85%)
Mar 26, 2008 48.21 49.49 48.20 49.15 35,096,676 +1.04(+2.17%)
Mar 25, 2008 47.76 48.40 47.45 48.10 33,173,270 +0.48(+1.00%)
Mar 24, 2008 47.18 48.31 47.04 47.62 23,597,260 +0.82(+1.75%)
Mar 21, 2008 46.18 47.26 45.51 46.81 56,790,696 +0.00(+0.00%)
Mar 20, 2008 46.18 47.26 45.51 46.81 56,790,696 +0.07(+0.16%)
Mar 19, 2008 49.39 49.67 46.73 46.73 65,801,492 -3.04(-6.11%)
Mar 18, 2008 48.65 49.77 48.60 49.77 41,636,800 +2.08(+4.37%)
Mar 17, 2008 47.79 48.79 47.05 47.69 47,861,512 -1.73(-3.49%)
Mar 14, 2008 50.79 50.87 48.65 49.42 42,602,296 -0.92(-1.83%)
Mar 13, 2008 49.00 50.53 48.67 50.34 38,141,092 +0.83(+1.67%)
Mar 12, 2008 50.24 50.53 49.51 49.51 33,131,086 -0.96(-1.90%)
Mar 11, 2008 49.24 50.47 48.93 50.47 51,297,480 +2.31(+4.80%)
Mar 10, 2008 48.85 49.13 48.09 48.15 43,911,156 -0.60(-1.23%)
Mar 07, 2008 49.58 49.77 48.35 48.76 46,001,080 -1.38(-2.76%)
Mar 06, 2008 50.94 51.13 49.85 50.14 35,216,156 -1.02(-2.00%)
Mar 05, 2008 50.24 51.16 50.14 51.16 33,529,702 +1.26(+2.52%)
Mar 04, 2008 50.59 50.87 49.14 49.91 51,047,604 -0.99(-1.95%)
Mar 03, 2008 50.30 51.38 50.02 50.90 36,211,752 +0.63(+1.25%)
Feb 29, 2008 51.66 51.82 50.07 50.27 31,440,604 -1.73(-3.32%)
Feb 28, 2008 50.96 52.23 50.96 51.99 22,841,284 +0.88(+1.72%)
Feb 27, 2008 51.51 51.80 51.00 51.12 23,975,286 -0.67(-1.30%)
Feb 26, 2008 50.51 51.79 50.35 51.79 25,163,382 +0.87(+1.70%)
Feb 25, 2008 49.48 51.00 49.46 50.92 31,565,106 +1.41(+2.86%)
Feb 22, 2008 49.44 49.68 48.37 49.51 25,444,686 +0.56(+1.13%)
Feb 21, 2008 50.22 50.33 48.91 48.95 43,302,476 -1.38(-2.74%)
Feb 20, 2008 49.05 50.39 48.85 50.34 28,201,614 +0.59(+1.20%)
Feb 19, 2008 48.95 49.80 48.85 49.74 43,463,444 +1.59(+3.29%)
Feb 18, 2008 48.41 48.41 47.32 48.15 0 +0.00(+0.00%)
Feb 15, 2008 48.41 48.41 47.32 48.15 32,228,694 +0.09(+0.18%)
Feb 14, 2008 48.58 49.03 48.06 48.07 38,327,748 -0.42(-0.86%)
Feb 13, 2008 47.62 48.48 47.33 48.48 31,336,494 +1.15(+2.43%)
Feb 12, 2008 47.51 48.09 46.63 47.33 39,380,908 -0.03(-0.06%)
Feb 11, 2008 46.20 47.36 45.71 47.36 46,898,444 +1.19(+2.58%)
Feb 08, 2008 45.46 46.17 45.31 46.17 26,139,428 +0.67(+1.47%)
Feb 07, 2008 44.30 45.73 44.24 45.50 38,729,848 +0.88(+1.97%)
Feb 06, 2008 45.74 45.97 44.52 44.62 43,063,976 -0.62(-1.37%)
Feb 05, 2008 46.46 46.53 45.25 45.25 41,898,908 -1.95(-4.13%)
Feb 04, 2008 47.24 47.46 46.57 47.20 26,107,034 +0.03(+0.07%)
Feb 01, 2008 46.61 47.33 46.42 47.16 35,799,708 +1.16(+2.51%)
Jan 31, 2008 45.62 46.79 45.28 46.01 36,175,260 -0.37(-0.80%)
Jan 30, 2008 46.73 47.73 46.12 46.38 37,588,840 -0.59(-1.25%)
Jan 29, 2008 46.55 47.16 46.38 46.96 28,183,296 +0.52(+1.12%)
Jan 28, 2008 45.34 46.57 45.05 46.44 34,029,060 +1.03(+2.27%)
Jan 25, 2008 46.92 47.31 45.28 45.41 47,467,232 -0.83(-1.79%)
Jan 24, 2008 44.97 46.49 44.93 46.24 49,314,772 +1.57(+3.52%)
Jan 23, 2008 42.99 44.70 41.62 44.66 82,733,000 +0.41(+0.93%)
Jan 22, 2008 42.17 45.05 41.64 44.25 60,649,600 -1.29(-2.83%)
Jan 21, 2008 45.77 46.28 44.38 45.54 0 +0.00(+0.00%)
Jan 18, 2008 45.77 46.28 44.38 45.54 62,848,820 +0.10(+0.22%)
Jan 17, 2008 47.68 48.36 45.34 45.44 57,742,312 -1.78(-3.78%)
Jan 16, 2008 48.58 49.01 46.97 47.23 66,244,072 -1.63(-3.33%)
Jan 15, 2008 50.30 50.30 48.85 48.85 40,290,404 -2.11(-4.14%)
Jan 14, 2008 50.52 51.05 50.43 50.96 30,477,436 +0.99(+1.98%)
Jan 11, 2008 50.23 50.92 49.81 49.97 43,527,284 -0.61(-1.22%)
Jan 10, 2008 50.47 50.90 49.13 50.59 34,877,640 -0.21(-0.42%)
Jan 09, 2008 50.14 51.12 49.99 50.80 37,956,676 +0.66(+1.32%)
Jan 08, 2008 51.48 51.68 50.14 50.14 34,202,536 -0.89(-1.75%)
Jan 07, 2008 51.56 51.96 50.39 51.03 49,030,028 -0.20(-0.39%)
Jan 04, 2008 52.68 117.76 51.23 51.23 40,662,548 -1.94(-3.65%)
Jan 03, 2008 52.93 53.38 52.78 53.17 22,095,832 +0.62(+1.18%)
Jan 02, 2008 52.85 53.08 52.40 52.55 29,191,574 +0.10(+0.19%)
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.