Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 45.44 45.80 44.93 45.62 27,483,816 +0.14(+0.30%)
Nov 29, 2007 45.18 45.77 45.00 45.49 31,801,076 +0.50(+1.10%)
Nov 28, 2007 44.68 45.12 44.19 44.99 36,992,384 +1.09(+2.48%)
Nov 27, 2007 43.84 44.29 43.23 43.90 46,318,656 -0.49(-1.11%)
Nov 26, 2007 45.98 46.12 44.40 44.40 40,764,188 -1.59(-3.46%)
Nov 23, 2007 44.87 45.98 44.87 45.98 11,064,645 +1.18(+2.63%)
Nov 21, 2007 45.40 45.77 44.79 44.80 31,833,670 -0.99(-2.17%)
Nov 20, 2007 44.95 46.08 44.71 45.80 45,395,688 +1.43(+3.22%)
Nov 19, 2007 44.93 45.19 44.23 44.37 28,608,086 -0.75(-1.67%)
Nov 16, 2007 44.52 45.23 44.38 45.12 40,967,804 +1.16(+2.63%)
Nov 15, 2007 45.06 45.39 43.84 43.97 46,786,412 -1.52(-3.33%)
Nov 14, 2007 46.02 46.28 45.11 45.48 35,609,356 -0.07(-0.15%)
Nov 13, 2007 44.37 45.55 43.89 45.55 45,091,132 +1.55(+3.53%)
Nov 12, 2007 45.49 45.80 44.00 44.00 51,151,448 -2.24(-4.84%)
Nov 09, 2007 46.51 47.01 46.20 46.23 45,834,080 -0.87(-1.85%)
Nov 08, 2007 46.66 47.92 46.34 47.10 59,843,756 +0.81(+1.74%)
Nov 07, 2007 48.25 48.25 46.30 46.30 48,153,588 -1.99(-4.12%)
Nov 06, 2007 47.20 48.28 47.20 48.28 29,199,958 +1.56(+3.34%)
Nov 05, 2007 46.56 47.07 46.20 46.72 39,992,588 -0.38(-0.80%)
Nov 02, 2007 46.42 47.12 46.05 47.10 45,144,484 +0.87(+1.88%)
Nov 01, 2007 46.93 47.67 46.20 46.23 35,823,792 -1.40(-2.93%)
Oct 31, 2007 46.89 47.77 46.62 47.63 47,157,076 +1.25(+2.69%)
Oct 30, 2007 47.70 47.70 46.38 46.38 39,888,084 -1.63(-3.40%)
Oct 29, 2007 47.82 48.22 47.82 48.02 15,562,644 +0.23(+0.48%)
Oct 26, 2007 47.75 48.08 47.46 47.79 25,407,554 +0.71(+1.52%)
Oct 25, 2007 46.97 47.36 46.54 47.07 32,305,398 +0.44(+0.95%)
Oct 24, 2007 46.23 46.82 45.76 46.63 37,312,972 +0.30(+0.66%)
Oct 23, 2007 46.02 46.51 45.53 46.33 34,285,528 +0.65(+1.43%)
Oct 22, 2007 45.70 45.93 45.13 45.67 50,347,288 -0.53(-1.14%)
Oct 19, 2007 48.10 48.10 46.20 46.20 53,839,136 -2.30(-4.74%)
Oct 18, 2007 48.13 48.54 47.98 48.50 34,173,392 +0.37(+0.77%)
Oct 17, 2007 48.68 48.75 47.71 48.13 37,392,072 -0.31(-0.64%)
Oct 16, 2007 48.25 48.68 48.18 48.44 32,243,004 +0.12(+0.26%)
Oct 15, 2007 48.34 48.69 48.12 48.31 30,204,958 +0.39(+0.82%)
Oct 12, 2007 47.53 48.08 47.50 47.92 22,438,478 +0.45(+0.94%)
Oct 11, 2007 48.07 48.49 47.00 47.48 52,110,796 +1.30(+2.82%)
Oct 10, 2007 46.17 46.17 46.17 46.17 0 +0.00(+0.00%)
Oct 09, 2007 46.17 46.17 46.17 46.17 0 +0.00(+0.00%)
Oct 08, 2007 46.28 46.46 46.04 46.17 21,086,262 -0.47(-1.01%)
Oct 05, 2007 46.64 46.75 46.00 46.64 26,015,596 +0.22(+0.48%)
Oct 04, 2007 46.05 46.60 45.64 46.42 25,060,198 +0.17(+0.38%)
Oct 03, 2007 46.21 46.48 45.92 46.25 35,306,788 -0.27(-0.59%)
Oct 02, 2007 46.90 46.94 46.12 46.52 35,252,072 -0.74(-1.56%)
Oct 01, 2007 46.42 47.28 46.38 47.26 31,309,918 +0.81(+1.74%)
Sep 28, 2007 47.09 47.26 46.34 46.45 28,040,406 -0.43(-0.93%)
Sep 27, 2007 46.74 46.93 46.49 46.89 20,278,752 +0.60(+1.30%)
Sep 26, 2007 46.60 46.77 45.76 46.28 33,278,714 +0.13(+0.28%)
Sep 25, 2007 46.31 46.35 45.88 46.15 28,130,294 -0.77(-1.64%)
Sep 24, 2007 47.07 47.15 46.61 46.92 28,727,656 -0.09(-0.18%)
Sep 21, 2007 47.25 47.38 46.98 47.01 19,681,586 +0.16(+0.33%)
Sep 20, 2007 46.79 47.03 46.53 46.85 26,236,854 -0.03(-0.07%)
Sep 19, 2007 46.48 47.21 46.58 46.89 31,192,274 +0.40(+0.87%)
Sep 18, 2007 45.26 46.57 44.88 46.48 30,021,898 +1.37(+3.03%)
Sep 17, 2007 44.93 45.43 44.80 45.12 21,706,734 +0.09(+0.21%)
Sep 14, 2007 44.60 45.31 44.59 45.02 22,587,254 +0.12(+0.28%)
Sep 13, 2007 44.69 45.17 44.63 44.90 24,536,910 +0.28(+0.63%)
Sep 12, 2007 44.18 44.89 44.18 44.62 38,705,356 +0.31(+0.70%)
Sep 11, 2007 43.59 44.41 43.27 44.31 43,601,084 +0.75(+1.71%)
Sep 10, 2007 43.80 43.85 42.71 43.56 49,754,008 -0.07(-0.16%)
Sep 07, 2007 44.07 44.13 43.52 43.63 32,350,020 -0.96(-2.14%)
Sep 06, 2007 44.34 44.87 44.11 44.59 28,997,712 +0.67(+1.53%)
Sep 05, 2007 44.09 44.14 43.71 43.92 26,351,670 -0.24(-0.53%)
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.