Energy Select Sector SPDR (NY: XLE )

48.35 USD -0.05 (-0.10%)
Official Closing Price Updated: 5:36 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 64.14 64.75 63.37 63.37 17,560,921 -0.76(-1.19%)
Apr 27, 2007 63.99 64.59 63.68 64.13 14,125,154 -0.01(-0.02%)
Apr 26, 2007 64.11 64.46 63.64 64.14 19,139,393 -0.02(-0.03%)
Apr 25, 2007 63.23 64.57 63.20 64.16 28,974,781 +1.18(+1.87%)
Apr 24, 2007 63.11 63.25 62.65 62.98 21,380,234 -0.19(-0.30%)
Apr 23, 2007 63.12 63.79 63.00 63.17 20,016,724 +0.07(+0.11%)
Apr 20, 2007 62.54 63.36 62.54 63.10 18,204,360 +1.14(+1.84%)
Apr 19, 2007 62.36 62.46 61.84 61.96 16,121,202 -0.88(-1.40%)
Apr 18, 2007 62.77 62.88 62.41 62.84 15,571,106 -0.22(-0.35%)
Apr 17, 2007 63.57 63.74 62.73 63.06 14,520,239 -0.36(-0.57%)
Apr 16, 2007 63.19 63.52 62.58 63.42 14,167,998 +0.37(+0.59%)
Apr 13, 2007 63.13 63.17 62.70 63.05 13,394,228 +0.03(+0.05%)
Apr 12, 2007 62.15 63.04 61.98 63.02 16,836,089 +0.95(+1.53%)
Apr 11, 2007 62.47 62.77 61.90 62.07 24,847,466 -0.38(-0.61%)
Apr 10, 2007 61.65 62.61 61.56 62.45 17,188,378 +0.93(+1.51%)
Apr 09, 2007 61.64 62.31 61.42 61.52 19,618,567 -0.23(-0.37%)
Apr 05, 2007 61.51 61.82 61.26 61.75 12,185,827 +0.40(+0.65%)
Apr 04, 2007 60.85 61.48 60.62 61.35 15,812,305 +0.10(+0.16%)
Apr 03, 2007 60.63 61.31 60.43 61.25 16,158,760 +0.38(+0.62%)
Apr 02, 2007 60.26 61.05 60.19 60.87 17,895,153 +0.59(+0.98%)
Mar 30, 2007 60.86 60.95 59.90 60.28 21,184,886 -0.84(-1.37%)
Mar 29, 2007 60.93 61.16 60.49 61.12 23,297,065 +0.38(+0.63%)
Mar 28, 2007 61.14 61.14 60.29 60.74 18,572,949 -0.01(-0.02%)
Mar 27, 2007 60.49 60.75 60.17 60.75 17,170,959 +0.11(+0.18%)
Mar 26, 2007 60.70 61.00 59.77 60.64 19,012,367 +0.42(+0.70%)
Mar 23, 2007 60.19 60.42 59.82 60.22 14,929,625 +0.30(+0.50%)
Mar 22, 2007 59.05 60.18 59.05 59.92 33,614,182 +1.18(+2.01%)
Mar 21, 2007 58.13 59.08 57.86 58.74 24,425,320 +1.04(+1.80%)
Mar 20, 2007 57.35 57.89 57.16 57.70 24,125,287 +0.41(+0.72%)
Mar 19, 2007 56.95 57.57 56.82 57.29 21,578,737 +0.90(+1.60%)
Mar 16, 2007 57.33 57.37 56.26 56.39 28,048,465 -0.80(-1.40%)
Mar 15, 2007 57.19 57.61 56.97 57.19 20,805,879 -0.01(-0.02%)
Mar 14, 2007 56.80 57.37 56.20 57.20 37,926,800 +0.65(+1.15%)
Mar 13, 2007 57.32 58.02 56.45 56.55 31,470,600 -0.77(-1.34%)
Mar 12, 2007 57.01 57.57 56.95 57.32 21,401,600 -0.08(-0.14%)
Mar 09, 2007 57.71 58.04 57.24 57.40 21,747,800 -0.25(-0.43%)
Mar 08, 2007 57.93 57.96 57.26 57.65 23,206,900 +0.50(+0.87%)
Mar 07, 2007 56.58 58.23 56.32 57.15 44,430,000 +0.70(+1.24%)
Mar 06, 2007 56.21 56.60 55.88 56.45 21,932,100 +1.05(+1.90%)
Mar 05, 2007 55.15 56.26 54.94 55.40 35,840,500 -0.65(-1.16%)
Mar 02, 2007 56.81 56.94 55.72 56.05 33,788,000 -0.67(-1.18%)
Mar 01, 2007 56.32 57.47 55.05 56.72 31,904,174 -0.18(-0.32%)
Feb 28, 2007 56.90 57.68 56.73 56.90 32,625,200 +0.25(+0.44%)
Feb 27, 2007 58.15 58.90 56.45 56.65 52,385,800 -2.40(-4.06%)
Feb 26, 2007 59.17 59.45 58.85 59.05 21,165,068 +0.40(+0.68%)
Feb 23, 2007 59.01 59.03 58.51 58.65 16,639,400 +0.15(+0.26%)
Feb 22, 2007 57.99 58.71 57.70 58.50 21,559,600 +0.52(+0.90%)
Feb 21, 2007 57.35 58.07 57.01 57.98 20,426,700 +0.52(+0.90%)
Feb 20, 2007 57.37 57.51 57.10 57.46 16,283,400 -0.54(-0.93%)
Feb 16, 2007 58.00 58.08 57.74 58.00 16,274,600 +0.01(+0.02%)
Feb 15, 2007 58.26 58.41 57.52 57.99 24,961,100 -0.44(-0.75%)
Feb 14, 2007 58.31 59.04 58.12 58.43 23,517,902 +0.01(+0.02%)
Feb 13, 2007 57.81 58.43 57.79 58.42 15,026,788 +0.84(+1.46%)
Feb 12, 2007 57.80 58.04 57.34 57.58 18,696,452 -0.81(-1.39%)
Feb 09, 2007 58.70 58.91 58.10 58.39 19,041,200 -0.24(-0.41%)
Feb 08, 2007 58.03 58.74 57.73 58.63 24,855,800 +0.59(+1.02%)
Feb 07, 2007 58.59 58.86 57.71 58.04 19,590,800 -0.35(-0.60%)
Feb 06, 2007 58.92 58.94 58.04 58.39 19,296,400 -0.18(-0.31%)
Feb 05, 2007 58.75 59.10 58.39 58.57 13,109,400 -0.06(-0.10%)
Feb 02, 2007 58.63 58.93 57.96 58.63 18,443,000 +0.33(+0.57%)
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.