Energy Select Sector SPDR (NY: XLE )

55.58 USD -2.33 (-4.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 69.74 70.30 68.93 69.83 13,319,500 +0.91(+1.32%)
Aug 30, 2007 68.56 69.37 68.22 68.92 16,872,200 -0.04(-0.06%)
Aug 29, 2007 67.24 69.25 67.16 68.96 27,364,000 +2.21(+3.31%)
Aug 28, 2007 68.00 68.25 66.75 66.75 19,639,445 -1.65(-2.41%)
Aug 27, 2007 68.92 68.95 68.17 68.40 10,691,670 -0.85(-1.23%)
Aug 24, 2007 68.10 69.50 67.95 69.25 15,634,500 +1.45(+2.14%)
Aug 23, 2007 67.54 68.06 66.94 67.80 17,983,422 +0.60(+0.89%)
Aug 22, 2007 67.20 67.47 66.64 67.20 18,119,453 +0.80(+1.20%)
Aug 21, 2007 67.06 67.59 66.00 66.40 20,416,215 -0.95(-1.41%)
Aug 20, 2007 67.19 67.91 65.95 67.35 32,988,096 -0.15(-0.22%)
Aug 17, 2007 67.15 67.67 65.82 67.50 30,948,664 +2.40(+3.69%)
Aug 16, 2007 64.33 65.45 62.73 65.10 42,047,312 -0.40(-0.61%)
Aug 15, 2007 67.39 67.97 65.39 65.50 26,081,834 -1.85(-2.75%)
Aug 14, 2007 68.39 68.58 67.00 67.35 20,305,490 -0.45(-0.66%)
Aug 13, 2007 68.66 69.42 67.57 67.80 19,688,400 +0.08(+0.12%)
Aug 10, 2007 66.89 68.44 65.63 67.72 27,683,289 +0.36(+0.53%)
Aug 09, 2007 67.60 69.24 67.30 67.36 32,535,843 -1.99(-2.87%)
Aug 08, 2007 68.65 70.09 68.16 69.35 30,247,303 +1.29(+1.90%)
Aug 07, 2007 65.99 68.64 65.76 68.06 38,243,501 +1.56(+2.35%)
Aug 06, 2007 66.28 66.71 64.23 66.50 54,607,127 +0.16(+0.24%)
Aug 03, 2007 67.03 68.35 66.29 66.34 34,069,725 -2.01(-2.94%)
Aug 02, 2007 68.99 69.50 67.48 68.35 34,138,185 -0.47(-0.68%)
Aug 01, 2007 68.67 70.17 67.21 68.82 43,085,506 -0.18(-0.26%)
Jul 31, 2007 70.65 70.98 69.00 69.00 22,764,035 -0.68(-0.98%)
Jul 30, 2007 69.19 70.11 68.11 69.68 32,400,590 +1.18(+1.72%)
Jul 27, 2007 70.65 70.99 68.50 68.50 42,547,450 -2.04(-2.89%)
Jul 26, 2007 72.20 72.36 69.18 70.54 39,764,766 -2.76(-3.77%)
Jul 25, 2007 72.61 73.41 71.04 73.30 32,680,515 +1.15(+1.59%)
Jul 24, 2007 73.65 73.65 71.77 72.15 25,113,234 -2.15(-2.89%)
Jul 23, 2007 74.05 74.64 73.40 74.30 15,141,710 +0.30(+0.41%)
Jul 20, 2007 74.30 74.73 73.43 74.00 20,082,731 -0.35(-0.47%)
Jul 19, 2007 74.20 74.48 73.88 74.35 18,845,906 +0.67(+0.91%)
Jul 18, 2007 72.08 73.84 71.87 73.68 37,319,563 +1.63(+2.26%)
Jul 17, 2007 73.33 73.75 72.03 72.05 24,575,799 -0.95(-1.30%)
Jul 16, 2007 74.08 74.08 72.18 73.00 26,056,456 -0.95(-1.28%)
Jul 13, 2007 73.17 74.32 73.02 73.95 25,483,988 +0.72(+0.98%)
Jul 12, 2007 72.40 73.40 72.40 73.23 31,088,652 +1.39(+1.93%)
Jul 11, 2007 71.30 72.03 71.07 71.84 27,644,880 +0.27(+0.38%)
Jul 10, 2007 71.93 72.67 71.40 71.57 29,375,323 -0.64(-0.89%)
Jul 09, 2007 71.56 72.44 71.30 72.21 19,157,178 +0.67(+0.94%)
Jul 06, 2007 70.95 71.56 70.85 71.54 11,526,193 +0.96(+1.36%)
Jul 05, 2007 70.80 71.16 69.86 70.58 16,792,069 -0.17(-0.24%)
Jul 03, 2007 70.26 70.78 70.13 70.75 5,300,363 +0.54(+0.77%)
Jul 02, 2007 69.10 70.21 69.11 70.21 16,079,930 +1.22(+1.77%)
Jun 29, 2007 69.13 69.85 68.63 68.99 18,234,684 +0.24(+0.35%)
Jun 28, 2007 69.00 69.68 68.51 68.75 17,255,799 +0.00(+0.00%)
Jun 27, 2007 67.41 69.04 66.95 68.75 23,700,843 +1.05(+1.55%)
Jun 26, 2007 69.40 69.41 67.61 67.70 25,823,958 -1.49(-2.15%)
Jun 25, 2007 69.50 70.14 68.85 69.19 24,926,678 -0.56(-0.80%)
Jun 22, 2007 70.40 70.53 69.00 69.75 19,855,885 -0.70(-0.99%)
Jun 21, 2007 69.40 70.52 69.27 70.45 22,856,679 +1.38(+2.00%)
Jun 20, 2007 71.11 71.33 68.80 69.07 29,625,900 -2.07(-2.91%)
Jun 19, 2007 70.98 71.45 70.62 71.14 11,434,100 +0.08(+0.11%)
Jun 18, 2007 71.07 71.42 70.89 71.06 11,638,200 +0.08(+0.11%)
Jun 15, 2007 70.51 71.19 70.42 70.98 16,225,400 +0.87(+1.24%)
Jun 14, 2007 69.13 70.43 69.11 70.11 19,259,900 +1.16(+1.68%)
Jun 13, 2007 67.94 69.09 67.80 68.95 25,245,800 +1.35(+2.00%)
Jun 12, 2007 68.35 68.70 67.60 67.60 20,556,900 -0.82(-1.20%)
Jun 11, 2007 68.06 68.98 67.75 68.42 13,795,548 +0.50(+0.74%)
Jun 08, 2007 67.54 68.06 66.79 67.92 20,989,528 +0.28(+0.41%)
Jun 07, 2007 68.70 69.25 67.41 67.64 20,155,480 -1.22(-1.77%)
Jun 06, 2007 69.49 69.51 68.50 68.86 18,985,372 -0.89(-1.28%)
Jun 05, 2007 69.72 69.96 69.21 69.75 15,325,917 -0.25(-0.36%)
Jun 04, 2007 68.70 70.07 68.64 70.00 17,667,955 +1.08(+1.57%)
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.