Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 37.79 37.85 37.20 37.43 34,114,328 -0.52(-1.37%)
Mar 29, 2007 37.84 37.98 37.56 37.96 37,515,600 +0.24(+0.63%)
Mar 28, 2007 37.97 37.97 37.44 37.72 29,908,288 -0.01(-0.02%)
Mar 27, 2007 37.56 37.73 37.37 37.73 27,650,646 +0.07(+0.18%)
Mar 26, 2007 37.69 37.88 37.12 37.66 30,615,892 +0.26(+0.70%)
Mar 23, 2007 37.38 37.52 37.15 37.40 24,041,392 +0.19(+0.50%)
Mar 22, 2007 36.67 37.37 36.67 37.21 54,129,408 +0.73(+2.01%)
Mar 21, 2007 36.10 36.69 35.93 36.48 39,332,448 +0.65(+1.80%)
Mar 20, 2007 35.61 35.95 35.50 35.83 38,849,300 +0.25(+0.72%)
Mar 19, 2007 35.37 35.75 35.28 35.58 34,748,552 +0.56(+1.60%)
Mar 16, 2007 35.60 35.63 34.94 35.02 45,166,848 -0.50(-1.40%)
Mar 15, 2007 35.51 35.78 35.38 35.51 33,504,010 -0.01(-0.02%)
Mar 14, 2007 35.27 35.63 34.90 35.52 61,074,076 +0.40(+1.15%)
Mar 13, 2007 35.60 36.03 35.06 35.12 50,677,564 -0.48(-1.34%)
Mar 12, 2007 35.40 35.75 35.37 35.60 34,463,308 -0.05(-0.14%)
Mar 09, 2007 35.84 36.04 35.55 35.65 35,020,796 -0.16(-0.43%)
Mar 08, 2007 35.97 35.99 35.56 35.80 37,370,408 +0.31(+0.87%)
Mar 07, 2007 35.14 36.16 34.97 35.49 71,546,272 +0.43(+1.24%)
Mar 06, 2007 34.91 35.15 34.70 35.06 35,317,580 +0.65(+1.90%)
Mar 05, 2007 34.25 34.94 34.12 34.40 57,714,476 -0.40(-1.16%)
Mar 02, 2007 35.28 35.36 34.60 34.81 54,409,304 -0.42(-1.18%)
Mar 01, 2007 34.97 35.69 34.19 35.22 51,375,752 -0.11(-0.32%)
Feb 28, 2007 35.33 35.82 35.23 35.33 52,536,832 +0.16(+0.44%)
Feb 27, 2007 36.11 36.58 35.06 35.18 84,357,616 -1.49(-4.06%)
Feb 26, 2007 36.74 36.92 36.55 36.67 34,082,416 +0.25(+0.68%)
Feb 23, 2007 36.65 36.66 36.33 36.42 26,794,666 +0.09(+0.26%)
Feb 22, 2007 36.01 36.46 35.83 36.33 34,717,736 +0.32(+0.90%)
Feb 21, 2007 35.61 36.06 35.40 36.01 32,893,410 +0.32(+0.90%)
Feb 20, 2007 35.63 35.71 35.46 35.68 26,221,394 -0.34(-0.93%)
Feb 16, 2007 36.02 36.07 35.86 36.02 26,207,224 +0.01(+0.02%)
Feb 15, 2007 36.18 36.27 35.72 36.01 40,195,220 -0.27(-0.75%)
Feb 14, 2007 36.21 36.66 36.09 36.28 37,871,220 +0.01(+0.02%)
Feb 13, 2007 35.90 36.28 35.89 36.28 24,197,854 +0.52(+1.46%)
Feb 12, 2007 35.89 36.04 35.61 35.76 30,107,168 -0.50(-1.39%)
Feb 09, 2007 36.45 36.58 36.08 36.26 30,662,320 -0.15(-0.41%)
Feb 08, 2007 36.04 36.48 35.85 36.41 40,025,656 +0.37(+1.02%)
Feb 07, 2007 36.38 36.55 35.84 36.04 31,547,348 -0.22(-0.60%)
Feb 06, 2007 36.59 36.60 36.04 36.26 31,073,272 -0.11(-0.31%)
Feb 05, 2007 36.48 36.70 36.26 36.37 21,110,256 -0.04(-0.10%)
Feb 02, 2007 36.41 36.60 35.99 36.41 29,699,030 +0.20(+0.57%)
Feb 01, 2007 36.08 36.44 35.88 36.20 37,172,820 +0.13(+0.36%)
Jan 31, 2007 35.78 36.19 35.58 36.07 44,840,816 +0.23(+0.64%)
Jan 30, 2007 35.28 35.94 35.20 35.84 34,639,636 +0.71(+2.01%)
Jan 29, 2007 35.32 35.58 34.97 35.14 32,125,452 -0.17(-0.48%)
Jan 26, 2007 35.46 35.57 35.13 35.30 23,648,756 +0.09(+0.25%)
Jan 25, 2007 35.83 35.90 34.98 35.22 35,658,320 -0.74(-2.06%)
Jan 24, 2007 35.70 35.97 35.27 35.96 35,385,532 +0.16(+0.43%)
Jan 23, 2007 35.17 35.96 35.17 35.80 58,400,792 +0.91(+2.60%)
Jan 22, 2007 35.33 35.34 34.71 34.89 50,835,856 -0.24(-0.69%)
Jan 19, 2007 34.43 35.15 34.36 35.14 50,373,696 +0.94(+2.74%)
Jan 18, 2007 34.62 34.84 33.97 34.20 50,195,916 -0.25(-0.74%)
Jan 17, 2007 34.02 34.60 34.01 34.45 58,184,364 +0.38(+1.11%)
Jan 16, 2007 34.19 34.55 33.89 34.07 50,505,100 -0.35(-1.03%)
Jan 12, 2007 33.69 34.53 33.66 34.43 52,484,656 +0.86(+2.55%)
Jan 11, 2007 33.88 34.61 33.47 33.57 79,131,176 -0.19(-0.57%)
Jan 10, 2007 34.22 34.26 33.64 33.76 61,241,224 -0.66(-1.93%)
Jan 09, 2007 34.24 34.68 34.03 34.43 59,610,784 -0.30(-0.86%)
Jan 08, 2007 35.07 35.21 34.40 34.73 53,098,188 +0.00(+0.00%)
Jan 05, 2007 34.52 34.83 34.27 34.73 61,680,680 +0.23(+0.67%)
Jan 04, 2007 34.70 34.92 34.33 34.50 81,935,864 -0.64(-1.82%)
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.