Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 -0.54 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 45.62 46.79 45.28 46.01 36,175,260 -0.37(-0.80%)
Jan 30, 2008 46.73 47.73 46.12 46.38 37,588,840 -0.59(-1.25%)
Jan 29, 2008 46.55 47.16 46.38 46.96 28,183,296 +0.52(+1.12%)
Jan 28, 2008 45.34 46.57 45.05 46.44 34,029,060 +1.03(+2.27%)
Jan 25, 2008 46.92 47.31 45.28 45.41 47,467,232 -0.83(-1.79%)
Jan 24, 2008 44.97 46.49 44.93 46.24 49,314,772 +1.57(+3.52%)
Jan 23, 2008 42.99 44.70 41.62 44.66 82,733,000 +0.41(+0.93%)
Jan 22, 2008 42.17 45.05 41.64 44.25 60,649,600 -1.29(-2.83%)
Jan 21, 2008 45.77 46.28 44.38 45.54 0 +0.00(+0.00%)
Jan 18, 2008 45.77 46.28 44.38 45.54 62,848,820 +0.10(+0.22%)
Jan 17, 2008 47.68 48.36 45.34 45.44 57,742,312 -1.78(-3.78%)
Jan 16, 2008 48.58 49.01 46.97 47.23 66,244,072 -1.63(-3.33%)
Jan 15, 2008 50.30 50.30 48.85 48.85 40,290,404 -2.11(-4.14%)
Jan 14, 2008 50.52 51.05 50.43 50.96 30,477,436 +0.99(+1.98%)
Jan 11, 2008 50.23 50.92 49.81 49.97 43,527,284 -0.61(-1.22%)
Jan 10, 2008 50.47 50.90 49.13 50.59 34,877,640 -0.21(-0.42%)
Jan 09, 2008 50.14 51.12 49.99 50.80 37,956,676 +0.66(+1.32%)
Jan 08, 2008 51.48 51.68 50.14 50.14 34,202,536 -0.89(-1.75%)
Jan 07, 2008 51.56 51.96 50.39 51.03 49,030,028 -0.20(-0.39%)
Jan 04, 2008 52.68 117.76 51.23 51.23 40,662,548 -1.94(-3.65%)
Jan 03, 2008 52.93 53.38 52.78 53.17 22,095,832 +0.62(+1.18%)
Jan 02, 2008 52.85 53.08 52.40 52.55 29,191,574 +0.10(+0.19%)
Jan 01, 2008 53.17 53.17 52.25 52.45 0 +0.00(+0.00%)
Dec 31, 2007 53.17 53.17 52.25 52.45 17,102,630 -0.67(-1.27%)
Dec 28, 2007 52.97 53.18 52.65 53.12 15,870,949 +0.44(+0.84%)
Dec 27, 2007 53.27 53.27 52.55 52.68 16,490,175 -0.56(-1.06%)
Dec 26, 2007 52.71 53.28 52.52 53.24 21,172,850 +0.59(+1.12%)
Dec 24, 2007 52.61 52.66 52.09 52.66 28,745,522 +0.24(+0.45%)
Dec 21, 2007 51.27 52.42 51.17 52.42 26,581,334 +1.19(+2.32%)
Dec 20, 2007 51.02 51.23 50.32 51.23 19,684,122 +0.64(+1.27%)
Dec 19, 2007 50.14 50.88 50.14 50.59 25,466,060 +0.48(+0.96%)
Dec 18, 2007 50.15 50.41 49.30 50.10 31,575,472 +0.48(+0.96%)
Dec 17, 2007 50.43 50.53 49.26 49.63 41,122,808 -0.91(-1.79%)
Dec 14, 2007 51.22 51.25 50.49 50.53 22,826,034 -0.82(-1.60%)
Dec 13, 2007 50.90 51.41 50.51 51.35 23,324,898 +0.13(+0.25%)
Dec 12, 2007 50.73 51.39 50.43 51.23 36,337,016 +1.62(+3.26%)
Dec 11, 2007 50.86 51.27 49.58 49.61 30,259,892 -1.26(-2.47%)
Dec 10, 2007 50.63 50.96 50.45 50.86 17,228,604 +0.51(+1.01%)
Dec 07, 2007 50.43 50.71 50.04 50.35 18,725,664 -0.31(-0.61%)
Dec 06, 2007 49.34 50.67 49.13 50.67 31,974,190 +1.35(+2.73%)
Dec 05, 2007 48.91 49.61 48.83 49.32 37,050,024 +1.06(+2.21%)
Dec 04, 2007 48.65 48.68 48.25 48.25 22,037,282 -0.50(-1.02%)
Dec 03, 2007 48.17 49.00 48.17 48.75 29,571,200 +0.19(+0.38%)
Nov 30, 2007 48.37 48.75 47.82 48.56 25,820,524 +0.15(+0.30%)
Nov 29, 2007 48.09 48.72 47.90 48.42 29,876,506 +0.53(+1.10%)
Nov 28, 2007 47.56 48.03 47.04 47.89 34,753,640 +1.16(+2.48%)
Nov 27, 2007 46.67 47.14 46.01 46.73 43,515,496 -0.52(-1.11%)
Nov 26, 2007 48.94 49.09 47.25 47.25 38,297,176 -1.69(-3.46%)
Nov 23, 2007 47.76 48.95 47.76 48.95 10,395,023 +1.26(+2.63%)
Nov 21, 2007 48.33 48.72 47.68 47.69 29,907,126 -1.06(-2.17%)
Nov 20, 2007 47.85 49.05 47.59 48.75 42,648,388 +1.52(+3.22%)
Nov 19, 2007 47.82 48.10 47.08 47.23 26,876,754 -0.80(-1.67%)
Nov 16, 2007 47.39 48.15 47.24 48.03 38,488,472 +1.23(+2.63%)
Nov 15, 2007 47.96 48.31 46.66 46.80 43,954,944 -1.61(-3.33%)
Nov 14, 2007 48.98 49.26 48.02 48.41 33,454,310 -0.07(-0.15%)
Nov 13, 2007 47.23 48.48 46.71 48.48 42,362,260 +1.65(+3.53%)
Nov 12, 2007 48.42 48.76 46.83 46.83 48,055,812 -2.38(-4.84%)
Nov 09, 2007 49.50 50.04 49.17 49.21 43,060,244 -0.93(-1.85%)
Nov 08, 2007 49.67 51.00 49.32 50.14 56,222,072 +0.86(+1.74%)
Nov 07, 2007 51.36 51.36 49.28 49.28 45,239,380 -2.12(-4.12%)
Nov 06, 2007 50.24 51.39 50.24 51.39 27,432,806 +1.66(+3.34%)
Nov 05, 2007 49.56 50.10 49.17 49.73 37,572,276 -0.40(-0.80%)
Nov 02, 2007 49.41 50.16 49.02 50.14 42,412,384 +0.93(+1.88%)
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.