Energy Select Sector SPDR (NY: XLE )

47.07 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 81.60 82.71 81.09 81.69 24,474,139 +0.40(+0.49%)
Apr 29, 2008 82.25 82.71 81.00 81.29 23,202,646 -1.51(-1.82%)
Apr 28, 2008 83.20 83.79 82.60 82.80 13,207,185 -0.20(-0.24%)
Apr 25, 2008 82.70 83.06 81.86 83.00 37,612,801 +1.08(+1.32%)
Apr 24, 2008 83.02 83.25 81.25 81.92 25,737,935 -1.87(-2.23%)
Apr 23, 2008 84.41 84.45 83.25 83.79 21,764,945 -0.77(-0.91%)
Apr 22, 2008 84.18 85.29 84.11 84.56 26,303,767 +0.07(+0.08%)
Apr 21, 2008 83.76 84.66 83.34 84.49 15,824,283 +0.90(+1.08%)
Apr 18, 2008 81.99 84.83 81.81 83.59 23,538,611 +1.48(+1.80%)
Apr 17, 2008 81.62 82.69 81.40 82.11 16,579,312 +0.00(+0.00%)
Apr 16, 2008 80.20 82.18 79.92 82.11 22,189,199 +2.23(+2.79%)
Apr 15, 2008 79.84 80.05 78.84 79.88 14,293,609 +0.78(+0.99%)
Apr 14, 2008 77.60 79.41 77.60 79.10 14,933,036 +1.51(+1.95%)
Apr 11, 2008 78.18 78.76 77.51 77.59 16,508,309 -1.11(-1.41%)
Apr 10, 2008 78.72 79.17 77.95 78.70 14,924,846 -0.17(-0.22%)
Apr 09, 2008 78.52 79.55 78.33 78.87 19,490,015 +0.38(+0.48%)
Apr 08, 2008 77.28 78.74 77.13 78.49 22,726,204 +0.77(+0.99%)
Apr 07, 2008 78.27 79.03 77.38 77.72 17,678,714 +0.27(+0.35%)
Apr 04, 2008 76.73 78.22 76.73 77.45 19,280,983 +0.88(+1.15%)
Apr 03, 2008 76.00 77.46 75.80 76.57 18,601,883 +0.13(+0.17%)
Apr 02, 2008 75.43 77.03 74.66 76.44 21,192,199 +0.99(+1.31%)
Apr 01, 2008 73.80 75.55 73.35 75.45 36,285,284 +1.65(+2.24%)
Mar 31, 2008 73.63 74.96 73.21 73.80 21,927,717 +0.27(+0.37%)
Mar 28, 2008 73.77 74.75 73.33 73.53 17,525,520 -0.19(-0.26%)
Mar 27, 2008 74.61 75.33 73.72 73.72 22,560,107 -0.63(-0.85%)
Mar 26, 2008 72.94 74.87 72.92 74.35 23,198,897 +1.58(+2.17%)
Mar 25, 2008 72.26 73.22 71.78 72.77 21,927,525 +0.72(+1.00%)
Mar 24, 2008 71.38 73.08 71.16 72.05 15,597,784 +1.24(+1.75%)
Mar 21, 2008 69.87 71.50 68.85 70.81 37,538,637 +0.00(+0.00%)
Mar 20, 2008 69.87 71.50 68.85 70.81 37,538,637 +0.11(+0.16%)
Mar 19, 2008 74.72 75.15 70.70 70.70 43,494,771 -4.60(-6.11%)
Mar 18, 2008 73.60 75.30 73.53 75.30 27,521,917 +3.15(+4.37%)
Mar 17, 2008 72.30 73.81 71.18 72.15 31,636,448 -2.61(-3.49%)
Mar 14, 2008 76.84 76.96 73.60 74.76 28,160,109 -1.39(-1.83%)
Mar 13, 2008 74.13 76.45 73.63 76.15 25,211,251 +1.25(+1.67%)
Mar 12, 2008 76.00 76.44 74.90 74.90 21,899,640 -1.45(-1.90%)
Mar 11, 2008 74.50 76.35 74.03 76.35 33,907,625 +3.50(+4.80%)
Mar 10, 2008 73.91 74.33 72.76 72.85 29,025,265 -0.91(-1.23%)
Mar 07, 2008 75.00 75.29 73.14 73.76 30,406,704 -2.09(-2.76%)
Mar 06, 2008 77.06 77.35 75.42 75.85 23,277,870 -1.55(-2.00%)
Mar 05, 2008 76.01 77.40 75.85 77.40 22,163,126 +1.90(+2.52%)
Mar 04, 2008 76.54 76.96 74.34 75.50 33,742,457 -1.50(-1.95%)
Mar 03, 2008 76.10 77.73 75.67 77.00 23,935,960 +0.95(+1.25%)
Feb 29, 2008 78.15 78.40 75.75 76.05 20,782,232 -2.61(-3.32%)
Feb 28, 2008 77.10 79.02 77.10 78.66 15,098,083 +1.33(+1.72%)
Feb 27, 2008 77.92 78.36 77.15 77.33 15,847,659 -1.02(-1.30%)
Feb 26, 2008 76.41 78.35 76.17 78.35 16,632,990 +1.31(+1.70%)
Feb 25, 2008 74.85 77.16 74.82 77.04 20,864,527 +2.14(+2.86%)
Feb 22, 2008 74.79 75.16 73.17 74.90 16,818,932 +0.84(+1.13%)
Feb 21, 2008 75.98 76.14 74.00 74.06 28,622,927 -2.09(-2.74%)
Feb 20, 2008 74.21 76.23 73.90 76.15 18,641,261 +0.90(+1.20%)
Feb 19, 2008 74.05 75.34 73.90 75.25 28,729,328 +2.40(+3.29%)
Feb 18, 2008 73.23 73.23 71.59 72.85 0 +0.00(+0.00%)
Feb 15, 2008 73.23 73.23 71.59 72.85 21,303,161 +0.13(+0.18%)
Feb 14, 2008 73.50 74.18 72.71 72.72 25,334,633 -0.63(-0.86%)
Feb 13, 2008 72.04 73.35 71.60 73.35 20,713,416 +1.74(+2.43%)
Feb 12, 2008 71.87 72.76 70.55 71.61 26,030,773 -0.04(-0.06%)
Feb 11, 2008 69.90 71.65 69.16 71.65 30,999,861 +1.80(+2.58%)
Feb 08, 2008 68.78 69.85 68.55 69.85 17,278,155 +1.01(+1.47%)
Feb 07, 2008 67.02 69.18 66.93 68.84 25,600,420 +1.33(+1.97%)
Feb 06, 2008 69.20 69.55 67.35 67.51 28,465,278 -0.94(-1.37%)
Feb 05, 2008 70.28 70.40 68.45 68.45 27,695,169 -2.95(-4.13%)
Feb 04, 2008 71.47 71.80 70.46 71.40 17,256,744 +0.05(+0.07%)
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.