Energy Select Sector SPDR (NY: XLE )

65.31 USD +2.44 (+3.88%)
Official Closing Price Updated: 6:30 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 68.85 69.07 68.04 68.30 16,698,640 -0.36(-0.52%)
May 30, 2007 67.07 68.75 66.82 68.66 19,271,517 +1.41(+2.10%)
May 29, 2007 67.35 67.77 66.78 67.25 20,560,830 -0.45(-0.66%)
May 25, 2007 67.30 67.84 67.22 67.70 13,020,790 +1.04(+1.56%)
May 24, 2007 68.17 68.66 66.59 66.66 28,183,394 -1.24(-1.83%)
May 23, 2007 68.15 68.79 67.90 67.90 24,868,429 +0.14(+0.21%)
May 22, 2007 68.30 68.86 67.76 67.76 25,106,340 -0.64(-0.94%)
May 21, 2007 68.10 69.02 67.92 68.40 45,360,001 +0.57(+0.84%)
May 18, 2007 66.90 67.85 66.94 67.83 21,232,224 +1.08(+1.62%)
May 17, 2007 65.70 67.09 65.36 66.75 18,787,060 +1.05(+1.60%)
May 16, 2007 65.45 65.75 64.68 65.70 17,450,997 +0.25(+0.38%)
May 15, 2007 65.34 66.00 65.15 65.45 16,058,792 +0.22(+0.34%)
May 14, 2007 65.44 65.63 65.00 65.23 16,524,791 +0.02(+0.03%)
May 11, 2007 64.19 65.25 63.78 65.21 21,324,166 +1.46(+2.29%)
May 10, 2007 64.90 65.13 63.66 63.75 20,797,125 -1.05(-1.62%)
May 09, 2007 64.45 65.08 64.05 64.80 22,117,225 -0.03(-0.05%)
May 08, 2007 64.64 64.98 64.00 64.83 15,386,295 +0.01(+0.02%)
May 07, 2007 64.32 64.94 64.35 64.82 11,273,372 +0.17(+0.26%)
May 04, 2007 64.85 65.74 64.53 64.65 20,444,341 -0.05(-0.08%)
May 03, 2007 63.87 65.03 63.86 64.70 17,112,861 +0.52(+0.81%)
May 02, 2007 63.86 64.41 63.68 64.18 16,662,140 +0.53(+0.83%)
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.