Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.14 -2.09 (-2.29%)
Official Closing Price Updated: 6:30 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 52.63 52.63 51.72 51.92 17,278,702 -0.67(-1.27%)
Dec 28, 2007 52.43 52.64 52.11 52.58 16,034,340 +0.44(+0.84%)
Dec 27, 2007 52.73 52.73 52.01 52.14 16,659,941 -0.56(-1.06%)
Dec 26, 2007 52.17 52.73 51.99 52.70 21,390,824 +0.58(+1.12%)
Dec 24, 2007 52.07 52.12 51.56 52.12 29,041,456 +0.24(+0.45%)
Dec 21, 2007 50.74 51.88 50.65 51.88 26,854,988 +1.18(+2.32%)
Dec 20, 2007 50.50 50.71 49.81 50.71 19,886,768 +0.63(+1.27%)
Dec 19, 2007 49.63 50.37 49.63 50.07 25,728,232 +0.48(+0.96%)
Dec 18, 2007 49.64 49.90 48.80 49.59 31,900,540 +0.47(+0.96%)
Dec 17, 2007 49.92 50.02 48.76 49.12 41,546,168 -0.90(-1.79%)
Dec 14, 2007 50.70 50.73 49.97 50.02 23,061,026 -0.81(-1.60%)
Dec 13, 2007 50.38 50.88 50.00 50.83 23,565,026 +0.12(+0.25%)
Dec 12, 2007 50.21 50.87 49.91 50.71 36,711,104 +1.60(+3.26%)
Dec 11, 2007 50.34 50.75 49.08 49.10 30,571,416 -1.24(-2.47%)
Dec 10, 2007 50.12 50.44 49.94 50.35 17,405,972 +0.50(+1.01%)
Dec 07, 2007 49.92 50.19 49.53 49.84 18,918,444 -0.31(-0.61%)
Dec 06, 2007 48.83 50.15 48.63 50.15 32,303,362 +1.33(+2.73%)
Dec 05, 2007 48.42 49.10 48.33 48.81 37,431,452 +1.05(+2.21%)
Dec 04, 2007 48.15 48.19 47.76 47.76 22,264,154 -0.49(-1.02%)
Dec 03, 2007 47.68 48.50 47.68 48.25 29,875,634 +0.18(+0.38%)
Nov 30, 2007 47.87 48.25 47.34 48.07 26,086,344 +0.14(+0.30%)
Nov 29, 2007 47.60 48.22 47.41 47.92 30,184,084 +0.52(+1.10%)
Nov 28, 2007 47.07 47.54 46.56 47.40 35,111,428 +1.14(+2.48%)
Nov 27, 2007 46.19 46.66 45.54 46.26 43,963,484 -0.52(-1.10%)
Nov 26, 2007 48.44 48.59 46.77 46.77 38,691,444 -1.68(-3.46%)
Nov 23, 2007 47.27 48.45 47.27 48.45 10,502,040 +1.24(+2.63%)
Nov 21, 2007 47.83 48.23 47.19 47.21 30,215,020 -1.05(-2.17%)
Nov 20, 2007 47.36 48.55 47.11 48.25 43,087,452 +1.50(+3.22%)
Nov 19, 2007 47.34 47.61 46.60 46.75 27,153,448 -0.79(-1.67%)
Nov 16, 2007 46.90 47.66 46.76 47.54 38,884,712 +1.22(+2.63%)
Nov 15, 2007 47.47 47.82 46.18 46.32 44,407,460 -1.60(-3.33%)
Nov 14, 2007 48.48 48.76 47.53 47.92 33,798,720 -0.07(-0.15%)
Nov 13, 2007 46.75 47.99 46.24 47.99 42,798,376 +1.64(+3.53%)
Nov 12, 2007 47.93 48.26 46.35 46.35 48,550,548 -2.36(-4.84%)
Nov 09, 2007 49.00 49.53 48.67 48.71 43,503,548 -0.92(-1.85%)
Nov 08, 2007 49.16 50.48 48.82 49.63 56,800,876 +0.85(+1.74%)
Nov 07, 2007 50.84 50.84 48.78 48.78 45,705,116 -2.09(-4.12%)
Nov 06, 2007 49.73 50.87 49.73 50.87 27,715,224 +1.64(+3.34%)
Nov 05, 2007 49.05 49.59 48.67 49.23 37,959,080 -0.40(-0.80%)
Nov 02, 2007 48.91 49.65 48.52 49.63 42,849,016 +0.92(+1.88%)
Nov 01, 2007 49.44 50.22 48.67 48.71 34,002,256 -1.47(-2.93%)
Oct 31, 2007 49.40 50.33 49.12 50.18 44,759,276 +1.32(+2.69%)
Oct 30, 2007 50.25 50.25 48.87 48.87 37,859,888 -1.72(-3.40%)
Oct 29, 2007 50.38 50.80 50.38 50.59 14,771,329 +0.24(+0.48%)
Oct 26, 2007 50.31 50.66 50.00 50.35 24,115,652 +0.75(+1.52%)
Oct 25, 2007 49.49 49.89 49.03 49.59 30,662,762 +0.46(+0.95%)
Oct 24, 2007 48.70 49.33 48.21 49.13 35,415,712 +0.32(+0.66%)
Oct 23, 2007 48.49 49.00 47.97 48.81 32,542,208 +0.69(+1.43%)
Oct 22, 2007 48.15 48.39 47.55 48.12 47,787,272 -0.56(-1.14%)
Oct 19, 2007 50.67 50.68 48.68 48.68 51,101,572 -2.42(-4.74%)
Oct 18, 2007 50.71 51.14 50.55 51.10 32,435,774 +0.39(+0.77%)
Oct 17, 2007 51.29 51.36 50.27 50.71 35,490,792 -0.33(-0.64%)
Oct 16, 2007 50.84 51.29 50.76 51.03 30,603,542 +0.13(+0.26%)
Oct 15, 2007 50.93 51.30 50.70 50.90 28,669,124 +0.41(+0.82%)
Oct 12, 2007 50.08 50.65 50.04 50.49 21,297,546 +0.47(+0.94%)
Oct 11, 2007 50.64 51.09 49.51 50.02 49,461,112 +1.37(+2.82%)
Oct 10, 2007 48.64 48.64 48.64 48.64 0 +0.00(+0.00%)
Oct 09, 2007 48.64 48.64 48.64 48.64 0 +0.00(+0.00%)
Oct 08, 2007 48.76 48.95 48.51 48.64 20,014,088 -0.50(-1.01%)
Oct 05, 2007 49.14 49.25 48.47 49.14 24,692,778 +0.24(+0.48%)
Oct 04, 2007 48.51 49.10 48.09 48.91 23,785,958 +0.18(+0.38%)
Oct 03, 2007 48.68 48.97 48.38 48.72 33,511,542 -0.29(-0.59%)
Oct 02, 2007 49.41 49.46 48.59 49.01 33,459,604 -0.78(-1.56%)
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.