Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.86 -1.45 (-1.61%)
Streaming Delayed Price Updated: 11:45 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 46.70 46.92 45.61 45.61 34,438,796 -0.45(-0.98%)
Jul 30, 2007 45.73 46.34 45.02 46.06 49,017,552 +0.78(+1.72%)
Jul 27, 2007 46.70 46.92 45.28 45.28 64,368,324 -1.35(-2.89%)
Jul 26, 2007 47.72 47.83 45.73 46.63 60,158,520 -1.82(-3.77%)
Jul 25, 2007 48.00 48.52 46.96 48.45 49,441,040 +0.76(+1.59%)
Jul 24, 2007 48.68 48.68 47.44 47.69 37,992,804 -1.42(-2.89%)
Jul 23, 2007 48.95 49.34 48.52 49.11 22,907,284 +0.20(+0.41%)
Jul 20, 2007 49.11 49.40 48.54 48.91 30,382,358 -0.23(-0.47%)
Jul 19, 2007 49.05 49.23 48.83 49.15 28,511,214 +0.44(+0.91%)
Jul 18, 2007 47.64 48.81 47.51 48.70 56,459,268 +1.08(+2.26%)
Jul 17, 2007 48.47 48.75 47.61 47.62 37,179,740 -0.63(-1.30%)
Jul 16, 2007 48.97 48.97 47.71 48.25 39,419,764 -0.63(-1.28%)
Jul 13, 2007 48.37 49.13 48.27 48.88 38,553,700 +0.48(+0.98%)
Jul 12, 2007 47.86 48.52 47.86 48.41 47,032,772 +0.92(+1.93%)
Jul 11, 2007 47.13 47.61 46.98 47.49 41,822,828 +0.18(+0.38%)
Jul 10, 2007 47.55 48.03 47.20 47.31 44,440,748 -0.42(-0.89%)
Jul 09, 2007 47.30 47.88 47.13 47.73 28,982,124 +0.44(+0.94%)
Jul 06, 2007 46.90 47.30 46.83 47.29 17,437,514 +0.63(+1.36%)
Jul 05, 2007 46.80 47.04 46.18 46.65 25,404,044 -0.11(-0.24%)
Jul 03, 2007 46.44 46.79 46.36 46.77 8,018,706 +0.36(+0.77%)
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.