Indicators

Energy Select Sector SPDR (NY: XLE )

88.31 +0.57 (+0.65%)

Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	48.55	48.55	47.72	47.90	18,728,552	-0.62(-1.27%)
Dec 28, 2007	48.37	48.57	48.08	48.51	17,379,778	+0.40(+0.84%)
Dec 27, 2007	48.65	48.65	47.99	48.11	18,057,872	-0.51(-1.06%)
Dec 26, 2007	48.13	48.65	47.96	48.62	23,185,722	+0.54(+1.12%)
Dec 24, 2007	48.04	48.08	47.56	48.08	31,478,318	+0.22(+0.45%)
Dec 21, 2007	46.82	47.87	46.73	47.87	29,108,382	+1.09(+2.32%)
Dec 20, 2007	46.59	46.78	45.95	46.78	21,555,462	+0.59(+1.27%)
Dec 19, 2007	45.79	46.47	45.79	46.19	27,887,080	+0.44(+0.96%)
Dec 18, 2007	45.80	46.04	45.02	45.75	34,577,304	+0.43(+0.96%)
Dec 17, 2007	46.06	46.15	44.99	45.32	45,032,296	-0.83(-1.79%)
Dec 14, 2007	46.77	46.80	46.10	46.15	24,996,070	-0.75(-1.60%)
Dec 13, 2007	46.48	46.94	46.13	46.89	25,542,362	+0.11(+0.24%)
Dec 12, 2007	46.33	46.93	46.05	46.78	39,791,524	+1.48(+3.26%)
Dec 11, 2007	46.44	46.82	45.28	45.30	33,136,656	-1.15(-2.47%)
Dec 10, 2007	46.24	46.54	46.07	46.45	18,866,504	+0.46(+1.01%)
Dec 07, 2007	46.06	46.30	45.70	45.98	20,505,886	-0.28(-0.61%)
Dec 06, 2007	45.05	46.27	44.86	46.27	35,013,928	+1.23(+2.73%)
Dec 05, 2007	44.67	45.30	44.59	45.04	40,572,316	+0.97(+2.21%)
Dec 04, 2007	44.42	44.46	44.06	44.06	24,132,334	-0.45(-1.02%)

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.