Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 53.27 53.65 53.01 53.34 43,134,252 +0.44(+0.83%)
May 29, 2008 53.79 54.09 52.87 52.90 57,877,808 -1.44(-2.65%)
May 28, 2008 52.93 54.36 52.61 54.34 42,213,132 +1.03(+1.93%)
May 27, 2008 53.35 53.62 52.80 53.31 41,429,772 -0.25(-0.48%)
May 26, 2008 54.95 55.08 53.26 53.57 0 -0.09(-0.16%)
May 23, 2008 54.95 55.08 53.26 53.65 40,252,884 -0.87(-1.59%)
May 22, 2008 55.20 55.69 54.38 54.52 60,154,600 -0.78(-1.40%)
May 21, 2008 55.90 56.77 55.16 55.30 72,580,488 -0.83(-1.48%)
May 20, 2008 55.65 56.13 55.32 56.13 41,388,028 +0.61(+1.11%)
May 19, 2008 55.25 55.94 54.94 55.52 36,637,824 +0.41(+0.74%)
May 16, 2008 54.14 55.14 54.04 55.11 44,363,036 +1.71(+3.20%)
May 15, 2008 53.03 53.53 52.33 53.40 46,141,068 +0.86(+1.63%)
May 14, 2008 52.97 53.42 52.35 52.54 40,011,060 -0.60(-1.13%)
May 13, 2008 52.35 53.18 15.51 53.14 31,718,364 +0.79(+1.52%)
May 12, 2008 52.23 52.49 51.69 52.35 29,723,420 -0.20(-0.38%)
May 09, 2008 52.82 52.85 51.86 52.55 32,069,652 -0.12(-0.24%)
May 08, 2008 51.96 52.85 51.70 52.67 40,108,436 +0.94(+1.82%)
May 07, 2008 52.75 52.78 51.73 51.73 37,239,864 -0.95(-1.80%)
May 06, 2008 51.51 52.69 51.33 52.68 33,972,172 +1.38(+2.69%)
May 05, 2008 50.69 51.65 50.68 51.30 20,929,846 +0.71(+1.40%)
May 02, 2008 50.08 50.84 50.08 50.59 28,330,050 +0.94(+1.89%)
May 01, 2008 50.13 50.19 48.70 49.65 90,339,200 -1.07(-2.12%)
Apr 30, 2008 50.67 51.36 50.36 50.73 39,411,064 +0.25(+0.49%)
Apr 29, 2008 51.08 51.36 50.30 50.48 37,363,556 -0.94(-1.82%)
Apr 28, 2008 51.67 52.03 51.29 51.42 21,267,722 -0.12(-0.24%)
Apr 25, 2008 51.36 51.58 50.83 51.54 60,568,436 +0.67(+1.32%)
Apr 24, 2008 51.56 51.70 50.46 50.87 41,446,172 -1.16(-2.23%)
Apr 23, 2008 52.42 52.44 51.70 52.03 35,048,404 -0.48(-0.91%)
Apr 22, 2008 52.27 52.96 52.23 52.51 42,357,340 +0.04(+0.08%)
Apr 21, 2008 52.01 52.57 51.75 52.47 25,482,072 +0.56(+1.08%)
Apr 18, 2008 50.92 52.68 50.80 51.91 37,904,568 +0.92(+1.80%)
Apr 17, 2008 50.69 51.35 50.55 50.99 26,697,906 +0.00(+0.00%)
Apr 16, 2008 49.80 51.03 49.63 50.99 35,731,592 +1.38(+2.79%)
Apr 15, 2008 49.58 49.71 48.96 49.61 23,017,206 +0.48(+0.99%)
Apr 14, 2008 48.19 49.31 48.19 49.12 24,046,884 +0.94(+1.95%)
Apr 11, 2008 48.55 48.91 48.13 48.18 26,583,570 -0.69(-1.41%)
Apr 10, 2008 48.88 49.16 48.41 48.87 24,033,696 -0.11(-0.22%)
Apr 09, 2008 48.76 49.40 48.64 48.98 31,385,054 +0.24(+0.48%)
Apr 08, 2008 47.99 48.90 47.90 48.74 36,596,336 +0.48(+0.99%)
Apr 07, 2008 48.61 49.08 48.05 48.26 28,468,290 +0.17(+0.35%)
Apr 04, 2008 47.65 48.57 47.65 48.10 31,048,448 +0.55(+1.15%)
Apr 03, 2008 47.20 48.10 47.07 47.55 29,954,884 +0.08(+0.17%)
Apr 02, 2008 46.84 47.84 46.36 47.47 34,126,108 +0.61(+1.31%)
Apr 01, 2008 45.83 46.92 45.55 46.85 58,430,720 +1.02(+2.24%)
Mar 31, 2008 45.72 46.55 45.46 45.83 35,310,520 +0.17(+0.37%)
Mar 28, 2008 45.81 46.42 45.54 45.66 28,221,598 -0.12(-0.26%)
Mar 27, 2008 46.33 46.78 45.78 45.78 36,328,868 -0.39(-0.85%)
Mar 26, 2008 45.30 46.49 45.28 46.17 37,357,520 +0.98(+2.17%)
Mar 25, 2008 44.87 45.47 44.58 45.19 35,310,208 +0.45(+1.00%)
Mar 24, 2008 44.33 45.38 44.19 44.74 25,117,338 +0.77(+1.75%)
Mar 21, 2008 43.39 44.40 42.76 43.97 60,449,008 +0.00(+0.00%)
Mar 20, 2008 43.39 44.40 42.76 43.97 60,449,008 +0.07(+0.16%)
Mar 19, 2008 46.40 46.67 43.90 43.90 70,040,264 -2.86(-6.11%)
Mar 18, 2008 45.71 46.76 45.66 46.76 44,318,940 +1.96(+4.37%)
Mar 17, 2008 44.90 45.84 44.20 44.80 50,944,632 -1.62(-3.49%)
Mar 14, 2008 47.72 47.79 45.71 46.43 45,346,628 -0.86(-1.83%)
Mar 13, 2008 46.03 47.48 45.72 47.29 40,598,044 +0.78(+1.67%)
Mar 12, 2008 47.20 47.47 46.51 46.51 35,265,308 -0.90(-1.90%)
Mar 11, 2008 46.26 47.41 45.97 47.41 54,601,936 +2.17(+4.80%)
Mar 10, 2008 45.90 46.16 45.18 45.24 46,739,804 -0.57(-1.23%)
Mar 07, 2008 46.57 46.75 45.42 45.80 48,964,356 -1.30(-2.76%)
Mar 06, 2008 47.85 48.03 46.84 47.10 37,484,692 -0.96(-2.00%)
Mar 05, 2008 47.20 48.07 47.10 48.07 35,689,604 +1.18(+2.52%)
Mar 04, 2008 47.53 47.79 46.16 46.89 54,335,964 -0.93(-1.95%)
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.