Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.23 -1.88 (-2.02%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 56.12 56.52 55.85 56.20 40,941,000 +0.46(+0.83%)
May 29, 2008 56.67 56.99 55.70 55.74 54,934,888 -1.52(-2.65%)
May 28, 2008 55.77 57.27 55.43 57.25 40,066,716 +1.09(+1.93%)
May 27, 2008 56.21 56.49 55.63 56.17 39,323,188 -0.27(-0.48%)
May 26, 2008 57.89 58.03 56.12 56.44 0 -0.09(-0.16%)
May 23, 2008 57.89 58.03 56.12 56.53 38,206,140 -0.92(-1.59%)
May 22, 2008 58.16 58.67 57.29 57.44 57,095,912 -0.82(-1.40%)
May 21, 2008 58.90 59.81 58.12 58.26 68,889,976 -0.88(-1.48%)
May 20, 2008 58.64 59.14 58.29 59.14 39,283,568 +0.65(+1.11%)
May 19, 2008 58.21 58.94 57.88 58.49 34,774,896 +0.43(+0.74%)
May 16, 2008 57.04 58.10 56.93 58.06 42,107,304 +1.80(+3.20%)
May 15, 2008 55.87 56.40 55.13 56.26 43,794,928 +0.90(+1.63%)
May 14, 2008 55.81 56.28 55.15 55.36 37,976,612 -0.63(-1.13%)
May 13, 2008 55.15 56.02 16.34 55.99 30,105,578 +0.84(+1.52%)
May 12, 2008 55.03 55.30 54.46 55.15 28,212,070 -0.21(-0.38%)
May 09, 2008 55.65 55.68 54.64 55.36 30,439,002 -0.13(-0.24%)
May 08, 2008 54.74 55.68 54.47 55.49 38,069,040 +0.99(+1.82%)
May 07, 2008 55.57 55.61 54.50 54.50 35,346,324 -1.00(-1.80%)
May 06, 2008 54.27 55.51 54.07 55.50 32,244,784 +1.45(+2.69%)
May 05, 2008 53.41 54.42 53.39 54.05 19,865,624 +0.75(+1.40%)
May 02, 2008 52.76 53.56 52.76 53.30 26,889,550 +0.99(+1.89%)
May 01, 2008 52.81 52.88 51.31 52.31 85,745,712 -1.13(-2.12%)
Apr 30, 2008 53.39 54.11 53.05 53.45 37,407,124 +0.26(+0.49%)
Apr 29, 2008 53.81 54.11 53.00 53.19 35,463,728 -0.99(-1.82%)
Apr 28, 2008 54.43 54.82 54.04 54.17 20,186,320 -0.13(-0.24%)
Apr 25, 2008 54.11 54.34 53.56 54.30 57,488,708 +0.71(+1.32%)
Apr 24, 2008 54.32 54.47 53.16 53.60 39,338,752 -1.22(-2.23%)
Apr 23, 2008 55.23 55.25 54.47 54.82 33,266,294 -0.50(-0.91%)
Apr 22, 2008 55.07 55.80 55.03 55.32 40,203,592 +0.05(+0.08%)
Apr 21, 2008 54.80 55.39 54.53 55.28 24,186,382 +0.59(+1.08%)
Apr 18, 2008 53.64 55.50 53.53 54.69 35,977,232 +0.97(+1.80%)
Apr 17, 2008 53.40 54.10 53.26 53.72 25,340,394 +0.00(+0.00%)
Apr 16, 2008 52.47 53.77 52.29 53.72 33,914,744 +1.46(+2.79%)
Apr 15, 2008 52.24 52.37 51.58 52.26 21,846,848 +0.51(+0.99%)
Apr 14, 2008 50.77 51.96 50.77 51.75 22,824,170 +0.99(+1.95%)
Apr 11, 2008 51.15 51.53 50.71 50.76 25,231,872 -0.73(-1.41%)
Apr 10, 2008 51.50 51.80 51.00 51.49 22,811,652 -0.11(-0.22%)
Apr 09, 2008 51.37 52.05 51.25 51.60 29,789,216 +0.25(+0.48%)
Apr 08, 2008 50.56 51.52 50.46 51.35 34,735,516 +0.50(+0.99%)
Apr 07, 2008 51.21 51.71 50.63 50.85 27,020,760 +0.18(+0.35%)
Apr 04, 2008 50.20 51.18 50.20 50.67 29,469,724 +0.58(+1.15%)
Apr 03, 2008 49.72 50.68 49.59 50.10 28,431,764 +0.09(+0.17%)
Apr 02, 2008 49.35 50.40 48.85 50.01 32,390,892 +0.65(+1.31%)
Apr 01, 2008 48.28 49.43 47.99 49.36 55,459,684 +1.08(+2.24%)
Mar 31, 2008 48.17 49.04 47.90 48.28 33,515,080 +0.18(+0.37%)
Mar 28, 2008 48.27 48.91 47.98 48.11 26,786,612 -0.12(-0.26%)
Mar 27, 2008 48.81 49.29 48.23 48.23 34,481,652 -0.41(-0.85%)
Mar 26, 2008 47.72 48.98 47.71 48.64 35,457,996 +1.03(+2.17%)
Mar 25, 2008 47.28 47.91 46.96 47.61 33,514,788 +0.47(+1.00%)
Mar 24, 2008 46.70 47.81 46.56 47.14 23,840,194 +0.81(+1.75%)
Mar 21, 2008 45.71 46.78 45.05 46.33 57,375,352 +0.00(+0.00%)
Mar 20, 2008 45.71 46.78 45.05 46.33 57,375,352 +0.07(+0.16%)
Mar 19, 2008 48.89 49.17 46.26 46.26 66,478,916 -3.01(-6.11%)
Mar 18, 2008 48.15 49.27 48.11 49.27 42,065,452 +2.06(+4.37%)
Mar 17, 2008 47.30 48.29 46.57 47.21 48,354,244 -1.71(-3.49%)
Mar 14, 2008 50.27 50.35 48.15 48.91 43,040,884 -0.91(-1.83%)
Mar 13, 2008 48.50 50.02 48.17 49.82 38,533,752 +0.82(+1.67%)
Mar 12, 2008 49.72 50.01 49.00 49.00 33,472,168 -0.95(-1.90%)
Mar 11, 2008 48.74 49.95 48.44 49.95 51,825,588 +2.29(+4.80%)
Mar 10, 2008 48.36 48.63 47.60 47.66 44,363,220 -0.60(-1.23%)
Mar 07, 2008 49.07 49.26 47.85 48.26 46,474,660 -1.37(-2.76%)
Mar 06, 2008 50.42 50.61 49.34 49.63 35,578,704 -1.01(-2.00%)
Mar 05, 2008 49.73 50.64 49.63 50.64 33,874,888 +1.24(+2.52%)
Mar 04, 2008 50.08 50.35 48.64 49.40 51,573,140 -0.98(-1.95%)
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.