Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.63 -2.68 (-2.97%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 50.12 50.30 49.32 49.44 26,343,428 -0.46(-0.93%)
Sep 27, 2007 49.75 49.96 49.49 49.91 19,051,502 +0.64(+1.30%)
Sep 26, 2007 49.60 49.79 48.71 49.26 31,264,718 +0.14(+0.28%)
Sep 25, 2007 49.30 49.34 48.83 49.13 26,427,876 -0.82(-1.64%)
Sep 24, 2007 50.10 50.19 49.61 49.95 26,989,086 -0.09(-0.19%)
Sep 21, 2007 50.29 50.43 50.00 50.04 18,490,476 +0.17(+0.33%)
Sep 20, 2007 49.80 50.06 49.53 49.87 24,649,026 -0.03(-0.07%)
Sep 19, 2007 49.48 50.26 49.58 49.91 29,304,548 +0.43(+0.87%)
Sep 18, 2007 48.18 49.58 47.77 49.48 28,205,002 +1.45(+3.03%)
Sep 17, 2007 47.82 48.35 47.69 48.02 20,393,062 +0.10(+0.21%)
Sep 14, 2007 47.47 48.23 47.46 47.92 21,220,294 +0.13(+0.28%)
Sep 13, 2007 47.57 48.08 47.51 47.79 23,051,960 +0.30(+0.63%)
Sep 12, 2007 47.03 47.78 47.03 47.49 36,362,944 +0.33(+0.70%)
Sep 11, 2007 46.40 47.27 46.06 47.16 40,962,388 +0.79(+1.71%)
Sep 10, 2007 46.62 46.68 45.46 46.37 46,742,944 -0.07(-0.16%)
Sep 07, 2007 46.90 46.98 46.32 46.44 30,392,228 -1.02(-2.14%)
Sep 06, 2007 47.20 47.76 46.95 47.46 27,242,798 +0.71(+1.53%)
Sep 05, 2007 46.93 46.98 46.52 46.75 24,756,892 -0.25(-0.53%)
Sep 04, 2007 46.01 47.31 45.88 47.00 24,048,042 +0.84(+1.82%)
Aug 31, 2007 46.10 46.47 45.56 46.16 20,150,536 +0.60(+1.32%)
Aug 30, 2007 45.32 45.85 45.09 45.56 25,525,274 -0.03(-0.06%)
Aug 29, 2007 44.45 45.77 44.39 45.58 41,397,896 +1.46(+3.31%)
Aug 28, 2007 44.95 45.11 44.12 44.12 29,711,726 -1.09(-2.41%)
Aug 27, 2007 45.56 45.58 45.06 45.21 16,174,998 -0.56(-1.23%)
Aug 24, 2007 45.01 45.94 44.91 45.77 23,652,806 +0.96(+2.14%)
Aug 23, 2007 44.64 44.99 44.25 44.82 27,206,396 +0.40(+0.89%)
Aug 22, 2007 44.42 44.60 44.05 44.42 27,412,190 +0.53(+1.20%)
Aug 21, 2007 44.33 44.68 43.63 43.89 30,886,872 -0.63(-1.41%)
Aug 20, 2007 44.41 44.89 43.59 44.52 49,906,364 -0.10(-0.22%)
Aug 17, 2007 44.39 44.73 43.51 44.62 46,820,992 +1.59(+3.69%)
Aug 16, 2007 42.52 43.26 41.46 43.03 63,611,688 -0.26(-0.61%)
Aug 15, 2007 44.54 44.93 43.22 43.30 39,458,160 -1.22(-2.75%)
Aug 14, 2007 45.21 45.33 44.29 44.52 30,719,360 -0.30(-0.66%)
Aug 13, 2007 45.38 45.89 44.66 44.82 29,785,790 +0.05(+0.12%)
Aug 10, 2007 44.21 45.24 43.38 44.76 41,880,936 +0.24(+0.53%)
Aug 09, 2007 44.68 45.77 44.49 44.52 49,222,172 -1.32(-2.87%)
Aug 08, 2007 45.38 46.33 45.05 45.84 45,759,932 +0.85(+1.90%)
Aug 07, 2007 43.62 45.37 43.47 44.99 57,857,056 +1.03(+2.35%)
Aug 06, 2007 43.81 44.10 42.46 43.96 82,612,928 +0.11(+0.24%)
Aug 03, 2007 44.31 45.18 43.82 43.85 51,542,716 -1.33(-2.94%)
Aug 02, 2007 45.60 45.94 44.60 45.18 51,646,288 -0.31(-0.68%)
Aug 01, 2007 45.39 46.38 44.43 45.49 65,182,328 -0.12(-0.26%)
Jul 31, 2007 46.70 46.92 45.61 45.61 34,438,796 -0.45(-0.98%)
Jul 30, 2007 45.73 46.34 45.02 46.06 49,017,552 +0.78(+1.72%)
Jul 27, 2007 46.70 46.92 45.28 45.28 64,368,324 -1.35(-2.89%)
Jul 26, 2007 47.72 47.83 45.73 46.63 60,158,520 -1.82(-3.77%)
Jul 25, 2007 48.00 48.52 46.96 48.45 49,441,040 +0.76(+1.59%)
Jul 24, 2007 48.68 48.68 47.44 47.69 37,992,804 -1.42(-2.89%)
Jul 23, 2007 48.95 49.34 48.52 49.11 22,907,284 +0.20(+0.41%)
Jul 20, 2007 49.11 49.40 48.54 48.91 30,382,358 -0.23(-0.47%)
Jul 19, 2007 49.05 49.23 48.83 49.15 28,511,214 +0.44(+0.91%)
Jul 18, 2007 47.64 48.81 47.51 48.70 56,459,268 +1.08(+2.26%)
Jul 17, 2007 48.47 48.75 47.61 47.62 37,179,740 -0.63(-1.30%)
Jul 16, 2007 48.97 48.97 47.71 48.25 39,419,764 -0.63(-1.28%)
Jul 13, 2007 48.37 49.13 48.27 48.88 38,553,700 +0.48(+0.98%)
Jul 12, 2007 47.86 48.52 47.86 48.41 47,032,772 +0.92(+1.93%)
Jul 11, 2007 47.13 47.61 46.98 47.49 41,822,828 +0.18(+0.38%)
Jul 10, 2007 47.55 48.03 47.20 47.31 44,440,748 -0.42(-0.89%)
Jul 09, 2007 47.30 47.88 47.13 47.73 28,982,124 +0.44(+0.94%)
Jul 06, 2007 46.90 47.30 46.83 47.29 17,437,514 +0.63(+1.36%)
Jul 05, 2007 46.80 47.04 46.18 46.65 25,404,044 -0.11(-0.24%)
Jul 03, 2007 46.44 46.79 46.36 46.77 8,018,706 +0.36(+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.