Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.95 +0.21 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 51.78 52.15 51.53 51.85 44,376,348 +0.43(+0.83%)
May 29, 2008 52.29 52.57 51.39 51.42 59,544,460 -1.40(-2.65%)
May 28, 2008 51.45 52.83 51.14 52.82 43,428,704 +1.00(+1.93%)
May 27, 2008 51.86 52.12 51.33 51.82 42,622,784 -0.25(-0.48%)
May 26, 2008 53.41 53.53 51.77 52.07 0 -0.08(-0.16%)
May 23, 2008 53.41 53.53 51.77 52.15 41,412,008 -0.85(-1.59%)
May 22, 2008 53.66 54.13 52.86 53.00 61,886,812 -0.75(-1.40%)
May 21, 2008 54.34 55.18 53.62 53.75 74,670,520 -0.81(-1.48%)
May 20, 2008 54.10 54.56 53.78 54.56 42,579,840 +0.60(+1.11%)
May 19, 2008 53.70 54.37 53.40 53.96 37,692,848 +0.40(+0.74%)
May 16, 2008 52.62 53.60 52.53 53.56 45,640,516 +1.66(+3.20%)
May 15, 2008 51.55 52.03 50.87 51.90 47,469,748 +0.83(+1.63%)
May 14, 2008 51.49 51.92 50.88 51.07 41,163,220 -0.59(-1.13%)
May 13, 2008 50.88 51.69 15.08 51.66 32,631,728 +0.77(+1.52%)
May 12, 2008 50.77 51.02 50.24 50.88 30,579,336 -0.19(-0.38%)
May 09, 2008 51.34 51.37 50.41 51.08 32,993,130 -0.12(-0.24%)
May 08, 2008 50.50 51.37 50.26 51.20 41,263,404 +0.92(+1.82%)
May 07, 2008 51.27 51.31 50.28 50.28 38,312,224 -0.92(-1.80%)
May 06, 2008 50.07 51.22 49.89 51.20 34,950,436 +1.34(+2.69%)
May 05, 2008 49.27 50.21 49.26 49.86 21,532,544 +0.69(+1.40%)
May 02, 2008 48.68 49.42 48.68 49.18 29,145,844 +0.91(+1.89%)
May 01, 2008 48.72 48.78 47.34 48.27 92,940,616 -1.04(-2.12%)
Apr 30, 2008 49.26 49.92 48.95 49.31 40,545,944 +0.24(+0.49%)
Apr 29, 2008 49.65 49.92 48.89 49.07 38,439,480 -0.91(-1.82%)
Apr 28, 2008 50.22 50.58 49.86 49.98 21,880,148 -0.12(-0.24%)
Apr 25, 2008 49.92 50.14 49.41 50.10 62,312,568 +0.65(+1.32%)
Apr 24, 2008 50.11 50.25 49.04 49.45 42,639,656 -1.13(-2.23%)
Apr 23, 2008 50.95 50.98 50.25 50.58 36,057,660 -0.46(-0.91%)
Apr 22, 2008 50.81 51.48 50.77 51.04 43,577,064 +0.04(+0.08%)
Apr 21, 2008 50.56 51.10 50.31 51.00 26,215,856 +0.54(+1.08%)
Apr 18, 2008 49.49 51.20 49.38 50.46 38,996,068 +0.89(+1.80%)
Apr 17, 2008 49.27 49.91 49.13 49.56 27,466,700 +0.00(+0.00%)
Apr 16, 2008 48.41 49.61 48.24 49.56 36,760,520 +1.35(+2.79%)
Apr 15, 2008 48.19 48.32 47.59 48.22 23,680,010 +0.47(+0.99%)
Apr 14, 2008 46.84 47.93 46.84 47.75 24,739,340 +0.91(+1.95%)
Apr 11, 2008 47.19 47.54 46.79 46.83 27,349,070 -0.67(-1.41%)
Apr 10, 2008 47.52 47.79 47.05 47.50 24,725,772 -0.10(-0.22%)
Apr 09, 2008 47.40 48.02 47.28 47.61 32,288,820 +0.23(+0.48%)
Apr 08, 2008 46.65 47.53 46.56 47.38 37,650,164 +0.46(+0.99%)
Apr 07, 2008 47.24 47.70 46.71 46.91 29,288,064 +0.16(+0.35%)
Apr 04, 2008 46.32 47.21 46.32 46.75 31,942,520 +0.53(+1.15%)
Apr 03, 2008 45.87 46.76 45.75 46.22 30,817,466 +0.08(+0.17%)
Apr 02, 2008 45.53 46.50 45.07 46.14 35,108,804 +0.60(+1.31%)
Apr 01, 2008 44.55 45.60 44.28 45.54 60,113,292 +1.00(+2.24%)
Mar 31, 2008 44.44 45.25 44.19 44.55 36,327,324 +0.16(+0.37%)
Mar 28, 2008 44.53 45.12 44.26 44.38 29,034,270 -0.11(-0.26%)
Mar 27, 2008 45.04 45.47 44.50 44.50 37,374,996 -0.38(-0.85%)
Mar 26, 2008 44.03 45.19 44.02 44.88 38,433,268 +0.95(+2.17%)
Mar 25, 2008 43.62 44.20 43.33 43.93 36,327,004 +0.43(+1.00%)
Mar 24, 2008 43.09 44.11 42.95 43.49 25,840,618 +0.75(+1.75%)
Mar 21, 2008 42.17 43.16 41.56 42.74 62,189,700 +0.00(+0.00%)
Mar 20, 2008 42.17 43.16 41.56 42.74 62,189,700 +0.07(+0.16%)
Mar 19, 2008 45.10 45.36 42.68 42.68 72,057,144 -2.78(-6.11%)
Mar 18, 2008 44.43 45.45 44.38 45.45 45,595,152 +1.90(+4.37%)
Mar 17, 2008 43.64 44.55 42.97 43.55 52,411,636 -1.58(-3.49%)
Mar 14, 2008 46.38 46.45 44.43 45.13 46,652,432 -0.84(-1.83%)
Mar 13, 2008 44.75 46.15 44.44 45.97 41,767,108 +0.75(+1.67%)
Mar 12, 2008 45.87 46.14 45.21 45.21 36,280,808 -0.88(-1.90%)
Mar 11, 2008 44.97 46.09 44.69 46.09 56,174,260 +2.11(+4.80%)
Mar 10, 2008 44.61 44.87 43.92 43.97 48,085,724 -0.55(-1.23%)
Mar 07, 2008 45.27 45.45 44.15 44.52 50,374,336 -1.26(-2.76%)
Mar 06, 2008 46.51 46.69 45.52 45.78 38,564,104 -0.94(-2.00%)
Mar 05, 2008 45.88 46.72 45.78 46.72 36,717,324 +1.15(+2.52%)
Mar 04, 2008 46.20 46.45 44.87 45.57 55,900,628 -0.91(-1.95%)
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.