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 (%)
May 31, 2007 42.76 42.89 42.25 42.41 26,890,062 -0.22(-0.52%)
May 30, 2007 41.65 42.69 41.49 42.64 31,033,202 +0.88(+2.10%)
May 29, 2007 41.82 42.08 41.47 41.76 33,109,402 -0.28(-0.66%)
May 25, 2007 41.79 42.13 41.74 42.04 20,967,566 +0.65(+1.56%)
May 24, 2007 42.33 42.64 41.35 41.40 45,384,128 -0.77(-1.83%)
May 23, 2007 42.32 42.72 42.17 42.17 40,045,988 +0.09(+0.21%)
May 22, 2007 42.41 42.76 42.08 42.08 40,429,104 -0.40(-0.94%)
May 21, 2007 42.29 42.86 42.18 42.48 73,043,864 +0.35(+0.84%)
May 18, 2007 41.54 42.13 41.57 42.12 34,190,556 +0.67(+1.62%)
May 17, 2007 40.80 41.66 40.59 41.45 30,253,074 +0.65(+1.60%)
May 16, 2007 40.64 40.83 40.17 40.80 28,101,592 +0.16(+0.38%)
May 15, 2007 40.58 40.99 40.46 40.64 25,859,706 +0.14(+0.34%)
May 14, 2007 40.64 40.76 40.36 40.51 26,610,110 +0.01(+0.03%)
May 11, 2007 39.86 40.52 39.61 40.50 34,338,612 +0.91(+2.29%)
May 10, 2007 40.30 40.45 39.53 39.59 33,489,910 -0.65(-1.62%)
May 09, 2007 40.02 40.41 39.77 40.24 35,615,688 -0.02(-0.05%)
May 08, 2007 40.14 40.35 39.74 40.26 24,776,774 +0.01(+0.02%)
May 07, 2007 39.94 40.33 39.96 40.25 18,153,674 +0.11(+0.26%)
May 04, 2007 40.27 40.82 40.07 40.15 32,921,816 -0.03(-0.08%)
May 03, 2007 39.66 40.38 39.66 40.18 27,557,086 +0.32(+0.81%)
May 02, 2007 39.66 40.00 39.55 39.86 26,831,286 +0.33(+0.83%)
May 01, 2007 39.40 39.66 39.11 39.53 43,044,020 +0.17(+0.44%)
Apr 30, 2007 39.83 40.21 39.35 39.35 28,278,604 -0.47(-1.18%)
Apr 27, 2007 39.74 40.11 39.55 39.82 22,745,940 -0.01(-0.02%)
Apr 26, 2007 39.81 40.03 39.52 39.83 30,820,440 -0.01(-0.03%)
Apr 25, 2007 39.27 40.10 39.25 39.84 46,658,508 +0.73(+1.87%)
Apr 24, 2007 39.19 39.28 38.91 39.11 34,428,900 -0.12(-0.30%)
Apr 23, 2007 39.20 39.61 39.12 39.23 32,233,220 +0.04(+0.11%)
Apr 20, 2007 38.84 39.35 38.84 39.18 29,314,744 +0.71(+1.84%)
Apr 19, 2007 38.73 38.79 38.40 38.48 25,960,206 -0.55(-1.40%)
Apr 18, 2007 38.98 39.05 38.76 39.02 25,074,378 -0.14(-0.35%)
Apr 17, 2007 39.48 39.58 38.96 39.16 23,382,152 -0.22(-0.57%)
Apr 16, 2007 39.24 39.45 38.86 39.38 22,814,932 +0.23(+0.59%)
Apr 13, 2007 39.20 39.23 38.94 39.15 21,568,920 +0.02(+0.05%)
Apr 12, 2007 38.59 39.15 38.49 39.14 27,111,396 +0.59(+1.53%)
Apr 11, 2007 38.79 38.98 38.44 38.55 40,012,236 -0.24(-0.61%)
Apr 10, 2007 38.28 38.88 38.23 38.78 27,678,694 +0.58(+1.51%)
Apr 09, 2007 38.28 38.69 38.14 38.20 31,592,064 -0.14(-0.37%)
Apr 05, 2007 38.20 38.39 38.04 38.35 19,623,014 +0.25(+0.65%)
Apr 04, 2007 37.79 38.18 37.64 38.10 25,462,784 +0.06(+0.16%)
Apr 03, 2007 37.65 38.07 37.53 38.04 26,020,686 +0.24(+0.62%)
Apr 02, 2007 37.42 37.91 37.38 37.80 28,816,822 +0.37(+0.98%)
Mar 30, 2007 37.79 37.85 37.20 37.43 34,114,328 -0.52(-1.37%)
Mar 29, 2007 37.84 37.98 37.56 37.96 37,515,600 +0.24(+0.63%)
Mar 28, 2007 37.97 37.97 37.44 37.72 29,908,288 -0.01(-0.02%)
Mar 27, 2007 37.56 37.73 37.37 37.73 27,650,646 +0.07(+0.18%)
Mar 26, 2007 37.69 37.88 37.12 37.66 30,615,892 +0.26(+0.70%)
Mar 23, 2007 37.38 37.52 37.15 37.40 24,041,392 +0.19(+0.50%)
Mar 22, 2007 36.67 37.37 36.67 37.21 54,129,408 +0.73(+2.01%)
Mar 21, 2007 36.10 36.69 35.93 36.48 39,332,448 +0.65(+1.80%)
Mar 20, 2007 35.61 35.95 35.50 35.83 38,849,300 +0.25(+0.72%)
Mar 19, 2007 35.37 35.75 35.28 35.58 34,748,552 +0.56(+1.60%)
Mar 16, 2007 35.60 35.63 34.94 35.02 45,166,848 -0.50(-1.40%)
Mar 15, 2007 35.51 35.78 35.38 35.51 33,504,010 -0.01(-0.02%)
Mar 14, 2007 35.27 35.63 34.90 35.52 61,074,076 +0.40(+1.15%)
Mar 13, 2007 35.60 36.03 35.06 35.12 50,677,564 -0.48(-1.34%)
Mar 12, 2007 35.40 35.75 35.37 35.60 34,463,308 -0.05(-0.14%)
Mar 09, 2007 35.84 36.04 35.55 35.65 35,020,796 -0.16(-0.43%)
Mar 08, 2007 35.97 35.99 35.56 35.80 37,370,408 +0.31(+0.87%)
Mar 07, 2007 35.14 36.16 34.97 35.49 71,546,272 +0.43(+1.24%)
Mar 06, 2007 34.91 35.15 34.70 35.06 35,317,580 +0.65(+1.90%)
Mar 05, 2007 34.25 34.94 34.12 34.40 57,714,476 -0.40(-1.16%)
Mar 02, 2007 35.28 35.36 34.60 34.81 54,409,304 -0.42(-1.18%)
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.