Energy Select Sector SPDR (NY: XLE )

49.40 USD +1.25 (+2.60%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 69.02 70.79 68.50 69.60 23,911,839 -0.56(-0.80%)
Jan 30, 2008 70.69 72.21 69.77 70.16 24,846,215 -0.89(-1.25%)
Jan 29, 2008 70.43 71.35 70.17 71.05 18,629,153 +0.79(+1.12%)
Jan 28, 2008 68.59 70.45 68.15 70.26 22,493,202 +1.56(+2.27%)
Jan 25, 2008 70.98 71.57 68.50 68.70 31,375,830 -1.25(-1.79%)
Jan 24, 2008 68.04 70.34 67.98 69.95 32,597,052 +2.38(+3.52%)
Jan 23, 2008 65.04 67.63 62.97 67.57 54,686,496 +0.62(+0.93%)
Jan 22, 2008 63.80 68.16 63.00 66.95 40,089,373 -1.95(-2.83%)
Jan 21, 2008 69.25 70.01 67.14 68.90 0 +0.00(+0.00%)
Jan 18, 2008 69.25 70.01 67.14 68.90 41,543,057 +0.15(+0.22%)
Jan 17, 2008 72.13 73.16 68.60 68.75 38,167,655 -2.70(-3.78%)
Jan 16, 2008 73.50 74.15 71.06 71.45 43,787,316 -2.46(-3.33%)
Jan 15, 2008 76.09 76.09 73.91 73.91 26,631,948 -3.19(-4.14%)
Jan 14, 2008 76.43 77.23 76.30 77.10 20,145,578 +1.50(+1.98%)
Jan 11, 2008 75.99 77.03 75.36 75.60 28,771,523 -0.93(-1.22%)
Jan 10, 2008 76.35 77.00 74.32 76.53 23,054,111 -0.32(-0.42%)
Jan 09, 2008 75.85 77.34 75.63 76.85 25,089,354 +1.00(+1.32%)
Jan 08, 2008 77.88 78.19 75.85 75.85 22,607,868 -1.35(-1.75%)
Jan 07, 2008 78.00 78.61 76.23 77.20 32,408,838 -0.30(-0.39%)
Jan 04, 2008 79.69 178.15 77.50 77.50 26,877,934 -2.94(-3.65%)
Jan 03, 2008 80.07 80.75 79.85 80.44 14,605,340 +0.94(+1.18%)
Jan 02, 2008 79.95 80.30 79.27 79.50 19,295,624 +0.15(+0.19%)
Jan 01, 2008 80.44 80.44 79.05 79.35 0 +0.00(+0.00%)
Dec 31, 2007 80.44 80.44 79.05 79.35 11,304,835 -1.02(-1.27%)
Dec 28, 2007 80.14 80.46 79.65 80.37 10,490,694 +0.67(+0.84%)
Dec 27, 2007 80.59 80.59 79.50 79.70 10,900,002 -0.85(-1.06%)
Dec 26, 2007 79.74 80.60 79.46 80.55 13,995,249 +0.89(+1.12%)
Dec 24, 2007 79.59 79.66 78.80 79.66 19,000,785 +0.36(+0.45%)
Dec 21, 2007 77.56 79.30 77.42 79.30 17,570,255 +1.80(+2.32%)
Dec 20, 2007 77.18 77.50 76.13 77.50 13,011,200 +0.97(+1.27%)
Dec 19, 2007 75.86 76.98 75.86 76.53 16,833,060 +0.73(+0.96%)
Dec 18, 2007 75.87 76.27 74.58 75.80 20,871,379 +0.72(+0.96%)
Dec 17, 2007 76.30 76.45 74.53 75.08 27,182,168 -1.37(-1.79%)
Dec 14, 2007 77.49 77.53 76.38 76.45 15,088,003 -1.24(-1.60%)
Dec 13, 2007 77.01 77.77 76.42 77.69 15,417,752 +0.19(+0.25%)
Dec 12, 2007 76.75 77.75 76.29 77.50 24,018,759 +2.45(+3.26%)
Dec 11, 2007 76.94 77.57 75.01 75.05 20,001,782 -1.90(-2.47%)
Dec 10, 2007 76.60 77.10 76.33 76.95 11,388,104 +0.77(+1.01%)
Dec 07, 2007 76.30 76.71 75.71 76.18 12,377,660 -0.47(-0.61%)
Dec 06, 2007 74.64 76.65 74.33 76.65 21,134,932 +2.04(+2.73%)
Dec 05, 2007 74.00 75.05 73.87 74.61 24,490,058 +1.61(+2.21%)
Dec 04, 2007 73.60 73.65 73.00 73.00 14,566,638 -0.75(-1.02%)
Dec 03, 2007 72.88 74.13 72.88 73.75 19,546,556 +0.28(+0.38%)
Nov 30, 2007 73.17 73.75 72.35 73.47 17,067,359 +0.22(+0.30%)
Nov 29, 2007 72.75 73.70 72.47 73.25 19,748,364 +0.80(+1.10%)
Nov 28, 2007 71.95 72.66 71.16 72.45 22,972,147 +1.75(+2.48%)
Nov 27, 2007 70.60 71.32 69.61 70.70 28,763,732 -0.79(-1.11%)
Nov 26, 2007 74.04 74.26 71.49 71.49 25,314,426 -2.56(-3.46%)
Nov 23, 2007 72.25 74.05 72.25 74.05 6,871,108 +1.90(+2.63%)
Nov 21, 2007 73.11 73.71 72.13 72.15 19,768,605 -1.60(-2.17%)
Nov 20, 2007 72.39 74.21 72.00 73.75 28,190,574 +2.30(+3.22%)
Nov 19, 2007 72.35 72.77 71.22 71.45 17,765,529 -1.21(-1.67%)
Nov 16, 2007 71.69 72.84 71.47 72.66 25,440,873 +1.86(+2.63%)
Nov 15, 2007 72.56 73.09 70.59 70.80 29,054,209 -2.44(-3.33%)
Nov 14, 2007 74.10 74.53 72.64 73.24 22,113,293 -0.11(-0.15%)
Nov 13, 2007 71.45 73.35 70.67 73.35 28,001,444 +2.50(+3.53%)
Nov 12, 2007 73.26 73.76 70.85 70.85 31,764,882 -3.60(-4.84%)
Nov 09, 2007 74.89 75.70 74.39 74.45 28,462,812 -1.40(-1.85%)
Nov 08, 2007 75.14 77.16 74.62 75.85 37,162,778 +1.30(+1.74%)
Nov 07, 2007 77.70 77.70 74.55 74.55 29,903,221 -3.20(-4.12%)
Nov 06, 2007 76.01 77.75 76.01 77.75 18,133,078 +2.51(+3.34%)
Nov 05, 2007 74.97 75.80 74.39 75.24 24,835,266 -0.61(-0.80%)
Nov 02, 2007 74.75 75.88 74.16 75.85 28,034,577 +1.40(+1.88%)
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.