Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.14 -2.09 (-2.29%)
Official Closing Price Updated: 6:30 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 37.23 37.74 37.12 37.23 49,865,488 +0.16(+0.44%)
Feb 27, 2007 38.05 38.54 36.93 37.06 80,068,272 -1.57(-4.06%)
Feb 26, 2007 38.71 38.90 38.50 38.63 32,349,424 +0.26(+0.68%)
Feb 23, 2007 38.61 38.62 38.28 38.37 25,432,236 +0.10(+0.26%)
Feb 22, 2007 37.94 38.41 37.75 38.27 32,952,440 +0.34(+0.90%)
Feb 21, 2007 37.52 37.99 37.30 37.93 31,220,876 +0.34(+0.90%)
Feb 20, 2007 37.54 37.63 37.36 37.59 24,888,112 -0.35(-0.93%)
Feb 16, 2007 37.95 38.00 37.78 37.95 24,874,662 +0.01(+0.02%)
Feb 15, 2007 38.12 38.22 37.63 37.94 38,151,412 -0.29(-0.75%)
Feb 14, 2007 38.15 38.63 38.03 38.23 35,945,576 +0.01(+0.02%)
Feb 13, 2007 37.82 38.23 37.81 38.22 22,967,464 +0.55(+1.46%)
Feb 12, 2007 37.82 37.97 37.52 37.67 28,576,306 -0.53(-1.39%)
Feb 09, 2007 38.41 38.54 38.01 38.20 29,103,230 -0.16(-0.41%)
Feb 08, 2007 37.97 38.43 37.77 38.36 37,990,464 +0.39(+1.02%)
Feb 07, 2007 38.33 38.51 37.76 37.97 29,943,258 -0.23(-0.60%)
Feb 06, 2007 38.55 38.56 37.97 38.20 29,493,286 -0.12(-0.31%)
Feb 05, 2007 38.44 38.67 38.20 38.32 20,036,862 -0.04(-0.10%)
Feb 02, 2007 38.36 38.56 37.92 38.36 28,188,920 +0.22(+0.57%)
Feb 01, 2007 38.01 38.39 37.80 38.14 35,282,692 +0.14(+0.36%)
Jan 31, 2007 37.70 38.12 37.49 38.01 42,560,792 +0.24(+0.64%)
Jan 30, 2007 37.17 37.86 37.08 37.76 32,878,310 +0.75(+2.01%)
Jan 29, 2007 37.21 37.49 36.84 37.02 30,491,966 -0.18(-0.47%)
Jan 26, 2007 37.36 37.48 37.01 37.19 22,446,286 +0.09(+0.25%)
Jan 25, 2007 37.75 37.82 36.85 37.10 33,845,200 -0.78(-2.06%)
Jan 24, 2007 37.61 37.90 37.16 37.88 33,586,280 +0.16(+0.43%)
Jan 23, 2007 37.05 37.89 37.05 37.72 55,431,280 +0.96(+2.60%)
Jan 22, 2007 37.23 37.23 36.57 36.76 48,251,000 -0.26(-0.69%)
Jan 19, 2007 36.28 37.03 36.20 37.02 47,812,340 +0.99(+2.74%)
Jan 18, 2007 36.48 36.70 35.79 36.03 47,643,600 -0.27(-0.74%)
Jan 17, 2007 35.84 36.46 35.83 36.30 55,225,860 +0.40(+1.11%)
Jan 16, 2007 36.02 36.40 35.71 35.90 47,937,060 -0.37(-1.03%)
Jan 12, 2007 35.49 36.38 35.46 36.27 49,815,964 +0.90(+2.55%)
Jan 11, 2007 35.69 36.46 35.26 35.37 75,107,584 -0.20(-0.57%)
Jan 10, 2007 36.05 36.10 35.44 35.57 58,127,288 -0.70(-1.93%)
Jan 09, 2007 36.08 36.53 35.85 36.27 56,579,748 -0.31(-0.86%)
Jan 08, 2007 36.95 37.10 36.24 36.59 50,398,300 +0.00(+0.00%)
Jan 05, 2007 36.36 36.69 36.11 36.59 58,544,396 +0.24(+0.67%)
Jan 04, 2007 36.56 36.80 36.17 36.34 77,769,656 -0.67(-1.82%)
Jan 03, 2007 38.15 38.20 36.74 37.02 72,547,912 -1.34(-3.50%)
Dec 29, 2006 38.67 38.73 38.36 38.36 12,326,367 -0.39(-1.00%)
Dec 28, 2006 38.93 39.03 38.62 38.75 18,607,470 -0.09(-0.22%)
Dec 27, 2006 38.33 38.83 38.20 38.83 14,255,557 +0.45(+1.18%)
Dec 26, 2006 38.27 38.73 38.07 38.38 15,476,624 +0.05(+0.12%)
Dec 22, 2006 38.48 38.86 38.33 38.33 18,080,618 -0.37(-0.96%)
Dec 21, 2006 38.93 39.14 38.34 38.71 37,003,096 -0.18(-0.47%)
Dec 20, 2006 39.51 39.51 38.81 38.89 26,908,398 -0.54(-1.36%)
Dec 19, 2006 38.56 39.48 38.27 39.43 31,294,852 +0.66(+1.70%)
Dec 18, 2006 39.98 39.98 38.75 38.77 54,431,380 -1.15(-2.88%)
Dec 15, 2006 40.49 40.49 39.87 39.92 27,603,988 -0.48(-1.20%)
Dec 14, 2006 40.04 40.65 39.85 40.40 34,859,160 +0.58(+1.45%)
Dec 13, 2006 39.45 39.95 39.39 39.83 30,222,196 +0.40(+1.01%)
Dec 12, 2006 39.45 39.72 39.16 39.43 37,635,104 +0.09(+0.23%)
Dec 11, 2006 39.26 39.62 39.12 39.33 28,188,920 -0.10(-0.25%)
Dec 08, 2006 39.66 39.89 39.37 39.43 21,874,804 -0.05(-0.12%)
Dec 07, 2006 39.55 39.77 39.28 39.48 26,470,502 -0.24(-0.59%)
Dec 06, 2006 39.68 40.17 39.56 39.71 30,629,066 -0.11(-0.28%)
Dec 05, 2006 39.91 40.09 39.42 39.83 34,696,688 +0.16(+0.40%)
Dec 04, 2006 39.45 39.69 39.28 39.67 28,120,446 -0.06(-0.15%)
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.