Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 49.95 49.95 49.09 49.28 18,204,340 -0.63(-1.27%)
Dec 28, 2007 49.77 49.97 49.46 49.91 16,893,316 +0.42(+0.84%)
Dec 27, 2007 50.05 50.05 49.37 49.49 17,552,432 -0.53(-1.06%)
Dec 26, 2007 49.52 50.05 49.34 50.02 22,536,752 +0.55(+1.12%)
Dec 24, 2007 49.43 49.47 48.93 49.47 30,597,238 +0.22(+0.45%)
Dec 21, 2007 48.16 49.24 48.08 49.24 28,293,638 +1.12(+2.32%)
Dec 20, 2007 47.93 48.13 47.28 48.13 20,952,124 +0.60(+1.27%)
Dec 19, 2007 47.11 47.80 47.11 47.52 27,106,520 +0.45(+0.96%)
Dec 18, 2007 47.12 47.36 46.31 47.07 33,609,484 +0.45(+0.96%)
Dec 17, 2007 47.38 47.48 46.28 46.62 43,771,840 -0.85(-1.79%)
Dec 14, 2007 48.12 48.15 47.43 47.48 24,296,430 -0.77(-1.60%)
Dec 13, 2007 47.82 48.29 47.46 48.25 24,827,430 +0.12(+0.25%)
Dec 12, 2007 47.66 48.28 47.38 48.13 38,677,756 +1.52(+3.26%)
Dec 11, 2007 47.78 48.17 46.58 46.61 32,209,160 -1.18(-2.47%)
Dec 10, 2007 47.57 47.88 47.40 47.79 18,338,428 +0.48(+1.01%)
Dec 07, 2007 47.38 47.64 47.02 47.31 19,931,926 -0.29(-0.61%)
Dec 06, 2007 46.35 47.60 46.16 47.60 34,033,888 +1.27(+2.73%)
Dec 05, 2007 45.95 46.61 45.87 46.33 39,436,696 +1.00(+2.21%)
Dec 04, 2007 45.70 45.74 45.33 45.33 23,456,868 -0.47(-1.02%)
Dec 03, 2007 45.26 46.03 45.26 45.80 31,476,102 +0.17(+0.38%)
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%)
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.