Energy Select Sector SPDR (NY: XLE )

52.95 USD +1.91 (+3.74%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 75.91 75.98 74.35 74.65 22,383,213 -0.56(-0.74%)
Aug 28, 2008 76.76 76.91 74.10 75.21 28,420,105 -0.98(-1.29%)
Aug 27, 2008 76.07 76.66 75.60 76.19 24,056,479 +1.21(+1.61%)
Aug 26, 2008 74.45 75.60 74.12 74.98 26,955,293 +1.20(+1.63%)
Aug 25, 2008 74.82 75.35 73.37 73.78 22,391,781 -0.84(-1.13%)
Aug 22, 2008 75.68 75.83 73.96 74.62 24,973,862 -1.71(-2.24%)
Aug 21, 2008 75.46 76.71 74.91 76.33 33,173,076 +1.99(+2.68%)
Aug 20, 2008 73.22 74.75 72.37 74.34 46,728,593 +2.04(+2.82%)
Aug 19, 2008 69.92 72.49 69.86 72.30 44,235,531 +2.36(+3.37%)
Aug 18, 2008 71.97 72.09 68.35 69.94 32,069,540 -0.86(-1.21%)
Aug 15, 2008 71.84 71.87 70.16 70.80 0 -1.41(-1.95%)
Aug 14, 2008 72.99 73.36 71.36 72.21 36,174,888 -1.29(-1.76%)
Aug 13, 2008 70.77 73.51 70.77 73.50 44,127,286 +2.75(+3.89%)
Aug 12, 2008 71.59 71.84 70.62 70.75 31,029,053 -0.20(-0.28%)
Aug 11, 2008 71.69 72.01 69.66 70.95 33,375,875 -0.24(-0.34%)
Aug 08, 2008 71.29 71.69 69.72 71.19 37,646,180 -1.01(-1.40%)
Aug 07, 2008 73.76 73.97 71.86 72.20 33,703,421 -0.76(-1.04%)
Aug 06, 2008 71.48 73.11 71.29 72.96 38,526,430 +1.53(+2.14%)
Aug 05, 2008 70.44 71.78 69.83 71.43 43,906,184 +0.44(+0.62%)
Aug 04, 2008 74.50 74.55 70.29 70.99 48,178,845 -3.50(-4.70%)
Aug 01, 2008 74.45 76.37 74.16 74.49 29,769,115 +0.03(+0.04%)
Jul 31, 2008 76.58 76.69 73.77 74.46 33,170,410 -3.01(-3.89%)
Jul 30, 2008 73.25 77.59 72.74 77.47 44,432,600 +4.07(+5.54%)
Jul 29, 2008 73.50 74.01 72.29 73.40 28,983,881 -0.63(-0.85%)
Jul 28, 2008 74.38 75.57 73.85 74.03 24,042,223 +0.02(+0.03%)
Jul 25, 2008 73.45 75.21 73.24 74.01 37,195,754 +0.51(+0.69%)
Jul 24, 2008 74.16 74.81 71.85 73.50 52,465,101 -0.47(-0.64%)
Jul 23, 2008 76.52 77.12 73.39 73.97 55,642,073 -2.65(-3.46%)
Jul 22, 2008 78.26 78.86 76.33 76.62 48,906,198 -2.53(-3.20%)
Jul 21, 2008 77.50 79.15 76.49 79.15 34,084,034 +2.42(+3.15%)
Jul 18, 2008 76.01 77.68 75.59 76.73 39,609,968 +1.03(+1.36%)
Jul 17, 2008 77.59 78.40 74.05 75.70 53,496,032 -1.59(-2.06%)
Jul 16, 2008 78.69 78.97 75.92 77.29 49,362,057 -1.60(-2.03%)
Jul 15, 2008 82.02 82.35 78.68 78.89 32,629,643 -3.75(-4.54%)
Jul 14, 2008 82.00 83.27 81.28 82.64 21,595,481 +0.56(+0.68%)
Jul 11, 2008 82.50 82.96 80.41 82.08 33,978,852 -0.25(-0.30%)
Jul 10, 2008 80.15 82.52 78.93 82.33 37,616,540 +2.48(+3.11%)
Jul 09, 2008 82.20 83.19 79.58 79.85 32,329,763 -1.68(-2.06%)
Jul 08, 2008 82.00 82.22 79.62 81.53 49,906,327 -1.37(-1.65%)
Jul 07, 2008 84.28 85.66 82.05 82.90 39,520,624 -2.00(-2.36%)
Jul 04, 2008 86.27 86.69 83.59 84.90 32,590,815 +0.00(+0.00%)
Jul 03, 2008 86.27 86.69 83.59 84.90 32,590,815 -1.32(-1.53%)
Jul 02, 2008 89.16 90.16 85.53 86.22 36,697,781 -2.75(-3.09%)
Jul 01, 2008 88.17 89.04 87.27 88.97 31,946,467 +0.49(+0.55%)
Jun 30, 2008 88.05 89.01 87.76 88.48 29,915,960 +1.30(+1.49%)
Jun 27, 2008 86.64 87.65 86.41 87.18 23,467,757 +0.69(+0.80%)
Jun 26, 2008 87.39 87.80 85.20 86.49 32,077,093 -0.63(-0.72%)
Jun 25, 2008 87.73 88.20 85.07 87.12 40,033,751 -0.48(-0.55%)
Jun 24, 2008 88.43 88.58 87.40 87.60 33,137,942 -1.35(-1.52%)
Jun 23, 2008 85.64 89.15 85.61 88.95 32,882,113 +3.20(+3.73%)
Jun 20, 2008 87.20 87.47 85.21 85.75 32,726,540 -0.88(-1.02%)
Jun 19, 2008 89.35 89.60 86.57 86.63 40,450,663 -1.96(-2.21%)
Jun 18, 2008 88.15 88.85 87.29 88.59 21,526,119 +0.18(+0.20%)
Jun 17, 2008 86.56 88.64 86.56 88.41 20,171,908 +1.50(+1.73%)
Jun 16, 2008 87.10 87.58 86.70 86.91 16,242,052 +0.31(+0.36%)
Jun 13, 2008 85.33 86.84 85.05 86.60 16,595,724 +0.90(+1.05%)
Jun 12, 2008 86.30 86.46 85.34 85.70 35,288,230 -1.25(-1.44%)
Jun 11, 2008 87.17 87.81 86.08 86.95 30,961,659 +0.43(+0.50%)
Jun 10, 2008 86.91 88.41 85.24 86.52 27,994,833 -2.03(-2.29%)
Jun 09, 2008 86.60 88.93 86.60 88.55 26,784,832 +2.55(+2.97%)
Jun 06, 2008 88.30 89.72 85.96 86.00 46,825,660 -1.74(-1.98%)
Jun 05, 2008 84.15 87.74 84.14 87.74 34,913,832 +4.26(+5.10%)
Jun 04, 2008 84.51 85.44 83.42 83.48 31,625,234 -1.30(-1.53%)
Jun 03, 2008 86.10 87.25 84.60 84.78 38,843,912 -1.76(-2.03%)
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.