Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 45.77 45.94 45.04 45.15 28,847,858 -0.42(-0.93%)
Sep 27, 2007 45.43 45.62 45.19 45.57 20,862,700 +0.59(+1.30%)
Sep 26, 2007 45.30 45.46 44.48 44.99 34,237,008 +0.13(+0.28%)
Sep 25, 2007 45.02 45.05 44.60 44.86 28,940,336 -0.75(-1.64%)
Sep 24, 2007 45.75 45.83 45.30 45.61 29,554,900 -0.08(-0.19%)
Sep 21, 2007 45.92 46.06 45.66 45.69 20,248,338 +0.15(+0.33%)
Sep 20, 2007 45.48 45.72 45.23 45.54 26,992,372 -0.03(-0.07%)
Sep 19, 2007 45.18 45.89 45.28 45.57 32,090,488 +0.39(+0.87%)
Sep 18, 2007 44.00 45.27 43.62 45.18 30,886,410 +1.33(+3.03%)
Sep 17, 2007 43.67 44.15 43.55 43.85 22,331,802 +0.09(+0.21%)
Sep 14, 2007 43.35 44.04 43.34 43.76 23,237,676 +0.12(+0.28%)
Sep 13, 2007 43.44 43.91 43.38 43.64 25,243,476 +0.27(+0.63%)
Sep 12, 2007 42.95 43.64 42.95 43.37 39,819,916 +0.30(+0.70%)
Sep 11, 2007 42.37 43.16 42.06 43.07 44,856,624 +0.72(+1.71%)
Sep 10, 2007 42.57 42.63 41.52 42.34 51,186,728 -0.07(-0.16%)
Sep 07, 2007 42.83 42.90 42.30 42.41 33,281,572 -0.93(-2.14%)
Sep 06, 2007 43.10 43.61 42.87 43.34 29,832,732 +0.65(+1.53%)
Sep 05, 2007 42.86 42.91 42.48 42.69 27,110,494 -0.23(-0.53%)
Sep 04, 2007 42.01 43.21 41.90 42.92 26,334,254 +0.77(+1.82%)
Aug 31, 2007 42.10 42.43 41.61 42.15 22,066,218 +0.55(+1.32%)
Aug 30, 2007 41.38 41.87 41.18 41.60 27,951,924 -0.02(-0.06%)
Aug 29, 2007 40.59 41.80 40.54 41.63 45,333,532 +1.33(+3.31%)
Aug 28, 2007 41.05 41.20 40.29 40.29 32,536,376 -1.00(-2.41%)
Aug 27, 2007 41.60 41.62 41.15 41.29 17,712,732 -0.51(-1.23%)
Aug 24, 2007 41.11 41.95 41.02 41.80 25,901,444 +0.88(+2.14%)
Aug 23, 2007 40.77 41.08 40.41 40.93 29,792,868 +0.36(+0.89%)
Aug 22, 2007 40.56 40.73 40.22 40.56 30,018,228 +0.48(+1.20%)
Aug 21, 2007 40.48 40.80 39.84 40.08 33,823,244 -0.57(-1.41%)
Aug 20, 2007 40.56 40.99 39.81 40.65 54,650,888 -0.09(-0.22%)
Aug 17, 2007 40.53 40.85 39.73 40.74 51,272,192 +1.45(+3.69%)
Aug 16, 2007 38.83 39.51 37.86 39.30 69,659,160 -0.24(-0.61%)
Aug 15, 2007 40.68 41.03 39.47 39.54 43,209,388 -1.12(-2.75%)
Aug 14, 2007 41.28 41.40 40.44 40.65 33,639,804 -0.27(-0.66%)
Aug 13, 2007 41.44 41.90 40.79 40.93 32,617,480 +0.05(+0.12%)
Aug 10, 2007 40.38 41.31 39.62 40.88 45,862,492 +0.22(+0.53%)
Aug 09, 2007 40.80 41.79 40.62 40.66 53,901,652 -1.20(-2.87%)
Aug 08, 2007 41.44 42.31 41.14 41.86 50,110,260 +0.78(+1.90%)
Aug 07, 2007 39.83 41.43 39.69 41.08 63,357,440 +0.94(+2.35%)
Aug 06, 2007 40.01 40.27 38.77 40.14 90,466,816 +0.10(+0.24%)
Aug 03, 2007 40.46 41.26 40.01 40.04 56,442,808 -1.21(-2.94%)
Aug 02, 2007 41.64 41.95 40.73 41.26 56,556,224 -0.28(-0.68%)
Aug 01, 2007 41.45 42.36 40.57 41.54 71,379,112 -0.11(-0.26%)
Jul 31, 2007 42.65 42.84 41.65 41.65 37,712,840 -0.41(-0.98%)
Jul 30, 2007 41.76 42.32 41.11 42.06 53,677,576 +0.71(+1.72%)
Jul 27, 2007 42.65 42.85 41.35 41.35 70,487,728 -1.23(-2.89%)
Jul 26, 2007 43.58 43.68 41.76 42.58 65,877,700 -1.67(-3.77%)
Jul 25, 2007 43.83 44.31 42.88 44.24 54,141,328 +0.69(+1.59%)
Jul 24, 2007 44.46 44.46 43.32 43.55 41,604,724 -1.30(-2.89%)
Jul 23, 2007 44.70 45.05 44.31 44.85 25,085,046 +0.18(+0.41%)
Jul 20, 2007 44.85 45.11 44.32 44.67 33,270,764 -0.21(-0.47%)
Jul 19, 2007 44.79 44.96 44.60 44.88 31,221,734 +0.40(+0.91%)
Jul 18, 2007 43.51 44.57 43.38 44.47 61,826,768 +0.98(+2.26%)
Jul 17, 2007 44.26 44.52 43.48 43.49 40,714,364 -0.57(-1.30%)
Jul 16, 2007 44.72 44.72 43.57 44.06 43,167,344 -0.57(-1.28%)
Jul 13, 2007 44.17 44.86 44.08 44.64 42,218,944 +0.43(+0.98%)
Jul 12, 2007 43.70 44.31 43.70 44.20 51,504,108 +0.84(+1.93%)
Jul 11, 2007 43.04 43.48 42.90 43.36 45,798,864 +0.16(+0.38%)
Jul 10, 2007 43.42 43.86 43.10 43.20 48,665,664 -0.39(-0.89%)
Jul 09, 2007 43.19 43.73 43.04 43.59 31,737,412 +0.40(+0.94%)
Jul 06, 2007 42.83 43.19 42.77 43.18 19,095,274 +0.58(+1.36%)
Jul 05, 2007 42.74 42.95 42.17 42.60 27,819,170 -0.10(-0.24%)
Jul 03, 2007 42.41 42.72 42.33 42.71 8,781,033 +0.33(+0.77%)
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.