Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 -0.54 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 49.91 50.85 49.62 50.70 44,303,176 +1.33(+2.69%)
Oct 30, 2007 50.77 50.77 49.37 49.37 37,474,096 -1.74(-3.40%)
Oct 29, 2007 50.90 51.33 50.90 51.11 14,620,808 +0.24(+0.48%)
Oct 26, 2007 50.83 51.18 50.51 50.86 23,869,912 +0.76(+1.52%)
Oct 25, 2007 50.00 50.41 49.54 50.10 30,350,306 +0.47(+0.95%)
Oct 24, 2007 49.20 49.83 48.71 49.63 35,054,824 +0.32(+0.66%)
Oct 23, 2007 48.99 49.51 48.46 49.31 32,210,600 +0.69(+1.43%)
Oct 22, 2007 48.64 48.89 48.03 48.62 47,300,320 -0.56(-1.14%)
Oct 19, 2007 51.19 51.20 49.18 49.18 50,580,844 -2.45(-4.74%)
Oct 18, 2007 51.23 51.67 51.07 51.62 32,105,252 +0.40(+0.77%)
Oct 17, 2007 51.82 51.89 50.78 51.23 35,129,140 -0.33(-0.64%)
Oct 16, 2007 51.36 51.82 51.29 51.56 30,291,690 +0.13(+0.26%)
Oct 15, 2007 51.46 51.83 51.22 51.43 28,376,984 +0.42(+0.82%)
Oct 12, 2007 50.59 51.17 50.56 51.01 21,080,524 +0.48(+0.94%)
Oct 11, 2007 51.16 51.62 50.02 50.53 48,957,100 +1.39(+2.82%)
Oct 10, 2007 49.15 49.15 49.15 49.15 0 +0.00(+0.00%)
Oct 09, 2007 49.15 49.15 49.15 49.15 0 +0.00(+0.00%)
Oct 08, 2007 49.26 49.46 49.01 49.15 19,810,142 -0.50(-1.01%)
Oct 05, 2007 49.65 49.76 48.97 49.65 24,441,158 +0.24(+0.48%)
Oct 04, 2007 49.01 49.60 48.58 49.41 23,543,578 +0.19(+0.38%)
Oct 03, 2007 49.19 49.48 48.87 49.22 33,170,056 -0.29(-0.59%)
Oct 02, 2007 49.92 49.97 49.09 49.52 33,118,650 -0.79(-1.56%)
Oct 01, 2007 49.41 50.33 49.36 50.30 29,415,072 +0.86(+1.74%)
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%)
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.