Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.96 -0.19 (-0.22%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 45.23 45.70 44.90 45.14 27,870,522 +0.16(+0.35%)
Jun 28, 2007 45.14 45.59 44.82 44.98 26,374,362 +0.00(+0.00%)
Jun 27, 2007 44.10 45.17 43.80 44.98 36,225,192 +0.69(+1.55%)
Jun 26, 2007 45.41 45.41 44.23 44.29 39,470,232 -0.97(-2.15%)
Jun 25, 2007 45.47 45.89 45.05 45.27 38,098,800 -0.37(-0.80%)
Jun 22, 2007 46.06 46.15 45.14 45.63 30,348,422 -0.46(-0.99%)
Jun 21, 2007 45.41 46.14 45.32 46.09 34,934,940 +0.90(+2.00%)
Jun 20, 2007 46.52 46.67 45.01 45.19 45,281,252 -1.35(-2.91%)
Jun 19, 2007 46.44 46.75 46.20 46.54 17,476,274 +0.05(+0.11%)
Jun 18, 2007 46.50 46.73 46.38 46.49 17,788,228 +0.05(+0.11%)
Jun 15, 2007 46.13 46.58 46.07 46.44 24,799,464 +0.57(+1.24%)
Jun 14, 2007 45.23 46.08 45.22 45.87 29,437,498 +0.76(+1.68%)
Jun 13, 2007 44.45 45.20 44.36 45.11 38,586,556 +0.88(+2.00%)
Jun 12, 2007 44.72 44.95 44.23 44.23 31,419,878 -0.54(-1.20%)
Jun 11, 2007 44.53 45.13 44.33 44.76 21,085,594 +0.33(+0.74%)
Jun 08, 2007 44.19 44.53 43.70 44.44 32,081,122 +0.18(+0.41%)
Jun 07, 2007 44.95 45.31 44.10 44.25 30,806,334 -0.80(-1.77%)
Jun 06, 2007 45.46 45.48 44.82 45.05 29,017,900 -0.58(-1.28%)
Jun 05, 2007 45.62 45.77 45.28 45.63 23,424,662 -0.16(-0.36%)
Jun 04, 2007 44.95 45.84 44.91 45.80 27,004,316 +0.71(+1.57%)
Jun 01, 2007 45.01 45.26 44.89 45.09 18,212,606 +0.41(+0.91%)
May 31, 2007 45.05 45.19 44.52 44.69 25,522,780 -0.24(-0.52%)
May 30, 2007 43.88 44.98 43.72 44.92 29,455,252 +0.92(+2.10%)
May 29, 2007 44.06 44.34 43.69 44.00 31,425,884 -0.29(-0.66%)
May 25, 2007 44.03 44.39 43.98 44.29 19,901,426 +0.68(+1.56%)
May 24, 2007 44.60 44.92 43.57 43.61 43,076,476 -0.81(-1.83%)
May 23, 2007 44.59 45.01 44.42 44.42 38,009,768 +0.09(+0.21%)
May 22, 2007 44.69 45.05 44.33 44.33 38,373,400 -0.42(-0.94%)
May 21, 2007 44.56 45.16 44.44 44.75 69,329,792 +0.37(+0.84%)
May 18, 2007 43.77 44.39 43.80 44.38 32,452,066 +0.71(+1.62%)
May 17, 2007 42.99 43.89 42.76 43.67 28,714,794 +0.69(+1.60%)
May 16, 2007 42.82 43.02 42.32 42.99 26,672,706 +0.16(+0.38%)
May 15, 2007 42.75 43.18 42.63 42.82 24,544,814 +0.14(+0.34%)
May 14, 2007 42.81 42.94 42.53 42.68 25,257,064 +0.01(+0.03%)
May 11, 2007 42.00 42.69 41.73 42.66 32,592,594 +0.96(+2.29%)
May 10, 2007 42.46 42.61 41.65 41.71 31,787,044 -0.69(-1.62%)
May 09, 2007 42.17 42.58 41.91 42.40 33,804,732 -0.02(-0.05%)
May 08, 2007 42.29 42.51 41.87 42.42 23,516,946 +0.01(+0.02%)
May 07, 2007 42.08 42.49 42.10 42.41 17,230,612 +0.11(+0.26%)
May 04, 2007 42.43 43.01 42.22 42.30 31,247,838 -0.03(-0.08%)
May 03, 2007 41.79 42.55 41.78 42.33 26,155,888 +0.34(+0.81%)
May 02, 2007 41.78 42.14 41.66 41.99 25,466,992 +0.35(+0.83%)
May 01, 2007 41.51 41.78 41.21 41.64 40,855,356 +0.18(+0.44%)
Apr 30, 2007 41.96 42.36 41.46 41.46 26,840,718 -0.50(-1.19%)
Apr 27, 2007 41.87 42.26 41.66 41.96 21,589,374 -0.01(-0.02%)
Apr 26, 2007 41.94 42.17 41.64 41.96 29,253,310 -0.01(-0.03%)
Apr 25, 2007 41.37 42.25 41.35 41.98 44,286,056 +0.77(+1.87%)
Apr 24, 2007 41.29 41.38 40.99 41.21 32,678,290 -0.12(-0.30%)
Apr 23, 2007 41.30 41.74 41.22 41.33 30,594,254 +0.05(+0.11%)
Apr 20, 2007 40.92 41.45 40.92 41.28 27,824,174 +0.75(+1.84%)
Apr 19, 2007 40.80 40.87 40.46 40.54 24,640,204 -0.58(-1.40%)
Apr 18, 2007 41.07 41.14 40.83 41.11 23,799,418 -0.14(-0.35%)
Apr 17, 2007 41.59 41.70 41.04 41.26 22,193,236 -0.24(-0.57%)
Apr 16, 2007 41.34 41.56 40.94 41.49 21,654,860 +0.24(+0.59%)
Apr 13, 2007 41.30 41.33 41.02 41.25 20,472,202 +0.02(+0.05%)
Apr 12, 2007 40.66 41.24 40.55 41.23 25,732,860 +0.62(+1.53%)
Apr 11, 2007 40.87 41.07 40.50 40.61 37,977,728 -0.25(-0.61%)
Apr 10, 2007 40.34 40.96 40.28 40.86 26,271,312 +0.61(+1.51%)
Apr 09, 2007 40.33 40.77 40.18 40.25 29,985,700 -0.15(-0.37%)
Apr 05, 2007 40.24 40.45 40.08 40.40 18,625,240 +0.26(+0.65%)
Apr 04, 2007 39.81 40.22 39.66 40.14 24,168,074 +0.07(+0.16%)
Apr 03, 2007 39.67 40.11 39.54 40.07 24,697,608 +0.25(+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.