Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 47.17 47.32 45.72 45.90 34,429,616 -1.58(-3.32%)
Feb 28, 2008 46.54 47.70 46.54 47.48 25,012,770 +0.80(+1.72%)
Feb 27, 2008 47.03 47.30 46.57 46.68 26,254,582 -0.62(-1.30%)
Feb 26, 2008 46.12 47.29 45.98 47.29 27,555,628 +0.79(+1.70%)
Feb 25, 2008 45.18 46.57 45.16 46.50 34,565,956 +1.29(+2.86%)
Feb 22, 2008 45.14 45.37 44.17 45.21 27,863,676 +0.51(+1.13%)
Feb 21, 2008 45.86 45.96 44.67 44.70 47,419,180 -1.26(-2.74%)
Feb 20, 2008 44.79 46.01 44.61 45.97 30,882,700 +0.54(+1.20%)
Feb 19, 2008 44.70 45.48 44.61 45.42 47,595,452 +1.45(+3.29%)
Feb 18, 2008 44.20 44.20 43.21 43.97 0 +0.00(+0.00%)
Feb 15, 2008 44.20 44.20 43.21 43.97 35,292,628 +0.08(+0.18%)
Feb 14, 2008 44.37 44.78 43.89 43.89 41,971,508 -0.38(-0.86%)
Feb 13, 2008 43.48 44.28 43.22 44.28 34,315,608 +1.05(+2.43%)
Feb 12, 2008 43.38 43.92 42.59 43.22 43,124,796 -0.02(-0.06%)
Feb 11, 2008 42.19 43.25 41.75 43.25 51,357,008 +1.09(+2.58%)
Feb 08, 2008 41.52 42.16 41.38 42.16 28,624,464 +0.61(+1.47%)
Feb 07, 2008 40.45 41.76 40.40 41.55 42,411,836 +0.80(+1.97%)
Feb 06, 2008 41.77 41.98 40.65 40.75 47,158,004 -0.57(-1.37%)
Feb 05, 2008 42.42 42.49 41.32 41.32 45,882,176 -1.78(-4.13%)
Feb 04, 2008 43.14 43.34 42.53 43.10 28,588,992 +0.03(+0.07%)
Feb 01, 2008 42.57 43.22 42.39 43.07 39,203,132 +1.06(+2.51%)
Jan 31, 2008 41.66 42.73 41.35 42.01 39,614,392 -0.34(-0.80%)
Jan 30, 2008 42.67 43.59 42.11 42.35 41,162,356 -0.54(-1.25%)
Jan 29, 2008 42.51 43.07 42.36 42.89 30,862,640 +0.48(+1.12%)
Jan 28, 2008 41.40 42.52 41.14 42.41 37,264,156 +0.94(+2.27%)
Jan 25, 2008 42.84 43.20 41.35 41.47 51,979,872 -0.75(-1.79%)
Jan 24, 2008 41.07 42.46 41.03 42.22 54,003,052 +1.44(+3.52%)
Jan 23, 2008 39.26 40.82 38.01 40.79 90,598,304 +0.37(+0.93%)
Jan 22, 2008 38.51 41.14 38.03 40.41 66,415,468 -1.18(-2.83%)
Jan 21, 2008 41.80 42.26 40.53 41.59 0 +0.00(+0.00%)
Jan 18, 2008 41.80 42.26 40.53 41.59 68,823,768 +0.09(+0.22%)
Jan 17, 2008 43.54 44.16 41.41 41.50 63,231,788 -1.63(-3.78%)
Jan 16, 2008 44.37 44.76 42.89 43.13 72,541,800 -1.48(-3.33%)
Jan 15, 2008 45.93 45.93 44.61 44.61 44,120,752 -1.93(-4.14%)
Jan 14, 2008 46.13 46.62 46.06 46.54 33,374,880 +0.91(+1.98%)
Jan 11, 2008 45.87 46.50 45.49 45.63 47,665,356 -0.56(-1.22%)
Jan 10, 2008 46.09 46.48 44.86 46.19 38,193,404 -0.19(-0.42%)
Jan 09, 2008 45.78 46.68 45.65 46.39 41,565,160 +0.60(+1.32%)
Jan 08, 2008 47.01 47.20 45.78 45.78 37,454,120 -0.81(-1.75%)
Jan 07, 2008 47.08 47.45 46.01 46.60 53,691,240 -0.18(-0.39%)
Jan 04, 2008 48.10 107.53 46.78 46.78 44,528,276 -1.77(-3.65%)
Jan 03, 2008 48.33 48.74 48.20 48.55 24,196,450 +0.57(+1.18%)
Jan 02, 2008 48.26 48.47 47.85 47.99 31,966,774 +0.09(+0.19%)
Jan 01, 2008 48.55 48.55 47.72 47.90 0 +0.00(+0.00%)
Dec 31, 2007 48.55 48.55 47.72 47.90 18,728,552 -0.62(-1.27%)
Dec 28, 2007 48.37 48.57 48.08 48.51 17,379,778 +0.40(+0.84%)
Dec 27, 2007 48.65 48.65 47.99 48.11 18,057,872 -0.51(-1.06%)
Dec 26, 2007 48.13 48.65 47.96 48.62 23,185,722 +0.54(+1.12%)
Dec 24, 2007 48.04 48.08 47.56 48.08 31,478,318 +0.22(+0.45%)
Dec 21, 2007 46.82 47.87 46.73 47.87 29,108,382 +1.09(+2.32%)
Dec 20, 2007 46.59 46.78 45.95 46.78 21,555,462 +0.59(+1.27%)
Dec 19, 2007 45.79 46.47 45.79 46.19 27,887,080 +0.44(+0.96%)
Dec 18, 2007 45.80 46.04 45.02 45.75 34,577,304 +0.43(+0.96%)
Dec 17, 2007 46.06 46.15 44.99 45.32 45,032,296 -0.83(-1.79%)
Dec 14, 2007 46.77 46.80 46.10 46.15 24,996,070 -0.75(-1.60%)
Dec 13, 2007 46.48 46.94 46.13 46.89 25,542,362 +0.11(+0.24%)
Dec 12, 2007 46.33 46.93 46.05 46.78 39,791,524 +1.48(+3.26%)
Dec 11, 2007 46.44 46.82 45.28 45.30 33,136,656 -1.15(-2.47%)
Dec 10, 2007 46.24 46.54 46.07 46.45 18,866,504 +0.46(+1.01%)
Dec 07, 2007 46.06 46.30 45.70 45.98 20,505,886 -0.28(-0.61%)
Dec 06, 2007 45.05 46.27 44.86 46.27 35,013,928 +1.23(+2.73%)
Dec 05, 2007 44.67 45.30 44.59 45.04 40,572,316 +0.97(+2.21%)
Dec 04, 2007 44.42 44.46 44.06 44.06 24,132,334 -0.45(-1.02%)
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.