Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.96 -0.19 (-0.22%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 57.61 58.24 57.42 57.89 45,724,588 +0.85(+1.49%)
Jun 27, 2008 56.69 57.35 56.53 57.04 35,868,932 +0.45(+0.80%)
Jun 26, 2008 57.18 57.44 55.74 56.59 49,027,740 -0.41(-0.72%)
Jun 25, 2008 57.40 57.71 55.66 57.00 61,188,972 -0.31(-0.55%)
Jun 24, 2008 57.86 57.95 57.18 57.31 50,649,180 -0.88(-1.52%)
Jun 23, 2008 56.03 58.33 56.01 58.20 50,258,160 +2.09(+3.73%)
Jun 20, 2008 57.05 57.23 55.75 56.10 50,020,376 -0.58(-1.02%)
Jun 19, 2008 58.46 58.62 56.64 56.68 61,826,196 -1.28(-2.21%)
Jun 18, 2008 57.67 58.13 57.11 57.96 32,901,268 +0.12(+0.20%)
Jun 17, 2008 56.63 57.99 56.63 57.84 30,831,444 +0.98(+1.73%)
Jun 16, 2008 56.99 57.30 56.72 56.86 24,824,916 +0.20(+0.36%)
Jun 13, 2008 55.83 56.82 55.65 56.66 25,365,480 +0.59(+1.05%)
Jun 12, 2008 56.46 56.57 55.83 56.07 53,935,756 -0.82(-1.44%)
Jun 11, 2008 57.03 57.45 56.32 56.89 47,322,872 +0.28(+0.50%)
Jun 10, 2008 56.86 57.84 55.77 56.61 42,788,272 -1.33(-2.29%)
Jun 09, 2008 56.66 58.18 56.66 57.94 40,938,864 +1.67(+2.97%)
Jun 06, 2008 57.77 58.70 56.24 56.27 71,569,960 -1.14(-1.98%)
Jun 05, 2008 55.06 57.41 55.05 57.41 53,363,512 +2.79(+5.10%)
Jun 04, 2008 55.29 55.90 54.58 54.62 48,337,104 -0.85(-1.53%)
Jun 03, 2008 56.33 57.08 55.35 55.47 59,370,380 -1.15(-2.03%)
Jun 02, 2008 55.99 57.14 55.93 56.62 38,687,528 +0.42(+0.75%)
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%)
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.