Energy Select Sector SPDR (NY: XLE )

40.63 USD +2.10 (+5.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 75.50 76.93 75.07 76.70 29,284,390 +2.01(+2.69%)
Oct 30, 2007 76.81 76.81 74.69 74.69 24,770,369 -2.63(-3.40%)
Oct 29, 2007 77.00 77.65 77.00 77.32 9,664,351 +0.37(+0.48%)
Oct 26, 2007 76.90 77.43 76.42 76.95 15,778,007 +1.15(+1.52%)
Oct 25, 2007 75.64 76.26 74.94 75.80 20,061,546 +0.71(+0.95%)
Oct 24, 2007 74.44 75.39 73.69 75.09 23,171,233 +0.49(+0.66%)
Oct 23, 2007 74.11 74.90 73.32 74.60 21,291,200 +1.05(+1.43%)
Oct 22, 2007 73.59 73.96 72.67 73.55 31,265,500 -0.85(-1.14%)
Oct 19, 2007 77.45 77.46 74.40 74.40 33,433,926 -3.70(-4.74%)
Oct 18, 2007 77.50 78.17 77.26 78.10 21,221,563 +0.60(+0.77%)
Oct 17, 2007 78.39 78.50 76.83 77.50 23,220,354 -0.50(-0.64%)
Oct 16, 2007 77.70 78.39 77.59 78.00 20,022,800 +0.20(+0.26%)
Oct 15, 2007 77.85 78.41 77.49 77.80 18,757,179 +0.63(+0.82%)
Oct 12, 2007 76.54 77.42 76.49 77.17 13,934,221 +0.72(+0.94%)
Oct 11, 2007 77.40 78.09 75.68 76.45 32,360,633 +2.10(+2.82%)
Oct 10, 2007 74.35 74.35 74.35 74.35 0 +0.00(+0.00%)
Oct 09, 2007 74.35 74.35 74.35 74.35 0 +0.00(+0.00%)
Oct 08, 2007 74.53 74.82 74.14 74.35 13,094,500 -0.76(-1.01%)
Oct 05, 2007 75.11 75.28 74.08 75.11 16,155,600 +0.36(+0.48%)
Oct 04, 2007 74.15 75.04 73.50 74.75 15,562,300 +0.28(+0.38%)
Oct 03, 2007 74.41 74.85 73.94 74.47 21,925,400 -0.44(-0.59%)
Oct 02, 2007 75.52 75.59 74.26 74.91 21,891,421 -1.19(-1.56%)
Oct 01, 2007 74.75 76.14 74.68 76.10 19,443,357 +1.30(+1.74%)
Sep 28, 2007 75.83 76.10 74.62 74.80 17,413,000 -0.70(-0.93%)
Sep 27, 2007 75.26 75.58 74.87 75.50 12,593,038 +0.97(+1.30%)
Sep 26, 2007 75.04 75.32 73.69 74.53 20,665,972 +0.21(+0.28%)
Sep 25, 2007 74.58 74.64 73.88 74.32 17,468,821 -1.24(-1.64%)
Sep 24, 2007 75.80 75.93 75.05 75.56 17,839,779 -0.14(-0.18%)
Sep 21, 2007 76.08 76.30 75.65 75.70 12,222,200 +0.25(+0.33%)
Sep 20, 2007 75.34 75.74 74.93 75.45 16,293,000 -0.05(-0.07%)
Sep 19, 2007 74.85 76.03 75.01 75.50 19,370,300 +0.65(+0.87%)
Sep 18, 2007 72.89 75.00 72.27 74.85 18,643,500 +2.20(+3.03%)
Sep 17, 2007 72.35 73.15 72.15 72.65 13,479,810 +0.15(+0.21%)
Sep 14, 2007 71.82 72.96 71.80 72.50 14,026,610 +0.20(+0.28%)
Sep 13, 2007 71.96 72.74 71.87 72.30 15,237,340 +0.45(+0.63%)
Sep 12, 2007 71.15 72.29 71.15 71.85 24,035,898 +0.50(+0.70%)
Sep 11, 2007 70.20 71.51 69.68 71.35 27,076,130 +1.20(+1.71%)
Sep 10, 2007 70.53 70.62 68.78 70.15 30,897,076 -0.11(-0.16%)
Sep 07, 2007 70.96 71.07 70.08 70.26 20,089,257 -1.54(-2.14%)
Sep 06, 2007 71.40 72.25 71.03 71.80 18,007,485 +1.08(+1.53%)
Sep 05, 2007 71.00 71.08 70.38 70.72 16,364,300 -0.38(-0.53%)
Sep 04, 2007 69.60 71.58 69.41 71.10 15,895,750 +1.27(+1.82%)
Aug 31, 2007 69.74 70.30 68.93 69.83 13,319,500 +0.91(+1.32%)
Aug 30, 2007 68.56 69.37 68.22 68.92 16,872,200 -0.04(-0.06%)
Aug 29, 2007 67.24 69.25 67.16 68.96 27,364,000 +2.21(+3.31%)
Aug 28, 2007 68.00 68.25 66.75 66.75 19,639,445 -1.65(-2.41%)
Aug 27, 2007 68.92 68.95 68.17 68.40 10,691,670 -0.85(-1.23%)
Aug 24, 2007 68.10 69.50 67.95 69.25 15,634,500 +1.45(+2.14%)
Aug 23, 2007 67.54 68.06 66.94 67.80 17,983,422 +0.60(+0.89%)
Aug 22, 2007 67.20 67.47 66.64 67.20 18,119,453 +0.80(+1.20%)
Aug 21, 2007 67.06 67.59 66.00 66.40 20,416,215 -0.95(-1.41%)
Aug 20, 2007 67.19 67.91 65.95 67.35 32,988,096 -0.15(-0.22%)
Aug 17, 2007 67.15 67.67 65.82 67.50 30,948,664 +2.40(+3.69%)
Aug 16, 2007 64.33 65.45 62.73 65.10 42,047,312 -0.40(-0.61%)
Aug 15, 2007 67.39 67.97 65.39 65.50 26,081,834 -1.85(-2.75%)
Aug 14, 2007 68.39 68.58 67.00 67.35 20,305,490 -0.45(-0.66%)
Aug 13, 2007 68.66 69.42 67.57 67.80 19,688,400 +0.08(+0.12%)
Aug 10, 2007 66.89 68.44 65.63 67.72 27,683,289 +0.36(+0.53%)
Aug 09, 2007 67.60 69.24 67.30 67.36 32,535,843 -1.99(-2.87%)
Aug 08, 2007 68.65 70.09 68.16 69.35 30,247,303 +1.29(+1.90%)
Aug 07, 2007 65.99 68.64 65.76 68.06 38,243,501 +1.56(+2.35%)
Aug 06, 2007 66.28 66.71 64.23 66.50 54,607,127 +0.16(+0.24%)
Aug 03, 2007 67.03 68.35 66.29 66.34 34,069,725 -2.01(-2.94%)
Aug 02, 2007 68.99 69.50 67.48 68.35 34,138,185 -0.47(-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.