Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.23 -1.88 (-2.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 50.10 50.18 48.27 48.72 50,698,804 -1.97(-3.89%)
Jul 30, 2008 47.92 50.76 47.59 50.69 67,912,328 +2.66(+5.54%)
Jul 29, 2008 48.09 48.42 47.30 48.02 44,299,968 -0.41(-0.85%)
Jul 28, 2008 48.66 49.44 48.32 48.44 36,746,968 +0.01(+0.03%)
Jul 25, 2008 48.06 49.21 47.92 48.42 56,851,276 +0.33(+0.69%)
Jul 24, 2008 48.52 48.95 47.01 48.09 80,189,480 -0.31(-0.64%)
Jul 23, 2008 50.06 50.46 48.02 48.40 85,045,272 -1.73(-3.46%)
Jul 22, 2008 51.20 51.60 49.94 50.13 74,749,928 -1.66(-3.20%)
Jul 21, 2008 50.71 51.78 50.04 51.78 52,095,216 +1.58(+3.15%)
Jul 18, 2008 49.73 50.82 49.46 50.20 60,541,248 +0.67(+1.36%)
Jul 17, 2008 50.76 51.29 48.45 49.53 81,765,192 -1.04(-2.06%)
Jul 16, 2008 51.48 51.67 49.67 50.57 75,446,680 -1.05(-2.03%)
Jul 15, 2008 53.66 53.88 51.48 51.61 49,872,280 -2.45(-4.54%)
Jul 14, 2008 53.65 54.48 53.18 54.07 33,007,280 +0.37(+0.68%)
Jul 11, 2008 53.98 54.28 52.61 53.70 51,934,456 -0.16(-0.30%)
Jul 10, 2008 52.44 53.99 51.64 53.87 57,494,424 +1.62(+3.11%)
Jul 09, 2008 53.78 54.43 52.07 52.24 49,413,932 -1.10(-2.06%)
Jul 08, 2008 53.65 53.79 52.09 53.34 76,278,560 -0.90(-1.65%)
Jul 07, 2008 55.14 56.04 53.68 54.24 60,404,692 -1.31(-2.36%)
Jul 04, 2008 56.44 56.72 54.69 55.55 49,812,932 +0.00(+0.00%)
Jul 03, 2008 56.44 56.72 54.69 55.55 49,812,932 -0.86(-1.53%)
Jul 02, 2008 58.33 58.99 55.96 56.41 56,090,160 -1.80(-3.09%)
Jul 01, 2008 57.69 58.26 57.10 58.21 48,828,088 +0.32(+0.55%)
Jun 30, 2008 57.61 58.24 57.42 57.89 45,724,588 +0.85(+1.49%)
Jun 27, 2008 56.69 57.35 56.53 57.04 35,868,932 +0.45(+0.80%)
Jun 26, 2008 57.18 57.44 55.74 56.59 49,027,740 -0.41(-0.72%)
Jun 25, 2008 57.40 57.71 55.66 57.00 61,188,972 -0.31(-0.55%)
Jun 24, 2008 57.86 57.95 57.18 57.31 50,649,180 -0.88(-1.52%)
Jun 23, 2008 56.03 58.33 56.01 58.20 50,258,160 +2.09(+3.73%)
Jun 20, 2008 57.05 57.23 55.75 56.10 50,020,376 -0.58(-1.02%)
Jun 19, 2008 58.46 58.62 56.64 56.68 61,826,196 -1.28(-2.21%)
Jun 18, 2008 57.67 58.13 57.11 57.96 32,901,268 +0.12(+0.20%)
Jun 17, 2008 56.63 57.99 56.63 57.84 30,831,444 +0.98(+1.73%)
Jun 16, 2008 56.99 57.30 56.72 56.86 24,824,916 +0.20(+0.36%)
Jun 13, 2008 55.83 56.82 55.65 56.66 25,365,480 +0.59(+1.05%)
Jun 12, 2008 56.46 56.57 55.83 56.07 53,935,756 -0.82(-1.44%)
Jun 11, 2008 57.03 57.45 56.32 56.89 47,322,872 +0.28(+0.50%)
Jun 10, 2008 56.86 57.84 55.77 56.61 42,788,272 -1.33(-2.29%)
Jun 09, 2008 56.66 58.18 56.66 57.94 40,938,864 +1.67(+2.97%)
Jun 06, 2008 57.77 58.70 56.24 56.27 71,569,960 -1.14(-1.98%)
Jun 05, 2008 55.06 57.41 55.05 57.41 53,363,512 +2.79(+5.10%)
Jun 04, 2008 55.29 55.90 54.58 54.62 48,337,104 -0.85(-1.53%)
Jun 03, 2008 56.33 57.08 55.35 55.47 59,370,380 -1.15(-2.03%)
Jun 02, 2008 55.99 57.14 55.93 56.62 38,687,528 +0.42(+0.75%)
May 30, 2008 56.12 56.52 55.85 56.20 40,941,000 +0.46(+0.83%)
May 29, 2008 56.67 56.99 55.70 55.74 54,934,888 -1.52(-2.65%)
May 28, 2008 55.77 57.27 55.43 57.25 40,066,716 +1.09(+1.93%)
May 27, 2008 56.21 56.49 55.63 56.17 39,323,188 -0.27(-0.48%)
May 26, 2008 57.89 58.03 56.12 56.44 0 -0.09(-0.16%)
May 23, 2008 57.89 58.03 56.12 56.53 38,206,140 -0.92(-1.59%)
May 22, 2008 58.16 58.67 57.29 57.44 57,095,912 -0.82(-1.40%)
May 21, 2008 58.90 59.81 58.12 58.26 68,889,976 -0.88(-1.48%)
May 20, 2008 58.64 59.14 58.29 59.14 39,283,568 +0.65(+1.11%)
May 19, 2008 58.21 58.94 57.88 58.49 34,774,896 +0.43(+0.74%)
May 16, 2008 57.04 58.10 56.93 58.06 42,107,304 +1.80(+3.20%)
May 15, 2008 55.87 56.40 55.13 56.26 43,794,928 +0.90(+1.63%)
May 14, 2008 55.81 56.28 55.15 55.36 37,976,612 -0.63(-1.13%)
May 13, 2008 55.15 56.02 16.34 55.99 30,105,578 +0.84(+1.52%)
May 12, 2008 55.03 55.30 54.46 55.15 28,212,070 -0.21(-0.38%)
May 09, 2008 55.65 55.68 54.64 55.36 30,439,002 -0.13(-0.24%)
May 08, 2008 54.74 55.68 54.47 55.49 38,069,040 +0.99(+1.82%)
May 07, 2008 55.57 55.61 54.50 54.50 35,346,324 -1.00(-1.80%)
May 06, 2008 54.27 55.51 54.07 55.50 32,244,784 +1.45(+2.69%)
May 05, 2008 53.41 54.42 53.39 54.05 19,865,624 +0.75(+1.40%)
May 02, 2008 52.76 53.56 52.76 53.30 26,889,550 +0.99(+1.89%)
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.