Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.81 +0.41 (+0.44%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 43.31 43.66 42.81 43.36 21,448,584 +0.57(+1.32%)
Aug 30, 2007 42.58 43.08 42.36 42.80 27,169,548 -0.02(-0.06%)
Aug 29, 2007 41.76 43.00 41.71 42.82 44,064,644 +1.37(+3.31%)
Aug 28, 2007 42.23 42.38 41.45 41.45 31,625,682 -1.02(-2.41%)
Aug 27, 2007 42.80 42.82 42.33 42.48 17,216,952 -0.53(-1.23%)
Aug 24, 2007 42.29 43.16 42.20 43.00 25,176,462 +0.90(+2.14%)
Aug 23, 2007 41.94 42.27 41.57 42.10 28,958,964 +0.37(+0.89%)
Aug 22, 2007 41.73 41.90 41.38 41.73 29,178,016 +0.50(+1.20%)
Aug 21, 2007 41.64 41.97 40.99 41.23 32,876,528 -0.59(-1.41%)
Aug 20, 2007 41.72 42.17 40.95 41.82 53,121,208 -0.09(-0.22%)
Aug 17, 2007 41.70 42.02 40.87 41.92 49,837,080 +1.49(+3.69%)
Aug 16, 2007 39.95 40.64 38.96 40.43 67,709,392 -0.25(-0.61%)
Aug 15, 2007 41.85 42.21 40.61 40.68 41,999,956 -1.15(-2.75%)
Aug 14, 2007 42.47 42.59 41.61 41.82 32,698,224 -0.28(-0.66%)
Aug 13, 2007 42.64 43.11 41.96 42.10 31,704,516 +0.05(+0.12%)
Aug 10, 2007 41.54 42.50 40.76 42.05 44,578,800 +0.22(+0.53%)
Aug 09, 2007 41.98 43.00 41.79 41.83 52,392,940 -1.24(-2.87%)
Aug 08, 2007 42.63 43.53 42.33 43.07 48,707,672 +0.80(+1.90%)
Aug 07, 2007 40.98 42.63 40.84 42.27 61,584,060 +0.97(+2.35%)
Aug 06, 2007 41.16 41.43 39.89 41.30 87,934,648 +0.10(+0.24%)
Aug 03, 2007 41.63 42.45 41.17 41.20 54,862,968 -1.25(-2.94%)
Aug 02, 2007 42.84 43.16 41.90 42.45 54,973,212 -0.29(-0.68%)
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.