Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 39.83 40.21 39.35 39.35 28,278,604 -0.47(-1.18%)
Apr 27, 2007 39.74 40.11 39.55 39.82 22,745,940 -0.01(-0.02%)
Apr 26, 2007 39.81 40.03 39.52 39.83 30,820,440 -0.01(-0.03%)
Apr 25, 2007 39.27 40.10 39.25 39.84 46,658,508 +0.73(+1.87%)
Apr 24, 2007 39.19 39.28 38.91 39.11 34,428,900 -0.12(-0.30%)
Apr 23, 2007 39.20 39.61 39.12 39.23 32,233,220 +0.04(+0.11%)
Apr 20, 2007 38.84 39.35 38.84 39.18 29,314,744 +0.71(+1.84%)
Apr 19, 2007 38.73 38.79 38.40 38.48 25,960,206 -0.55(-1.40%)
Apr 18, 2007 38.98 39.05 38.76 39.02 25,074,378 -0.14(-0.35%)
Apr 17, 2007 39.48 39.58 38.96 39.16 23,382,152 -0.22(-0.57%)
Apr 16, 2007 39.24 39.45 38.86 39.38 22,814,932 +0.23(+0.59%)
Apr 13, 2007 39.20 39.23 38.94 39.15 21,568,920 +0.02(+0.05%)
Apr 12, 2007 38.59 39.15 38.49 39.14 27,111,396 +0.59(+1.53%)
Apr 11, 2007 38.79 38.98 38.44 38.55 40,012,236 -0.24(-0.61%)
Apr 10, 2007 38.28 38.88 38.23 38.78 27,678,694 +0.58(+1.51%)
Apr 09, 2007 38.28 38.69 38.14 38.20 31,592,064 -0.14(-0.37%)
Apr 05, 2007 38.20 38.39 38.04 38.35 19,623,014 +0.25(+0.65%)
Apr 04, 2007 37.79 38.18 37.64 38.10 25,462,784 +0.06(+0.16%)
Apr 03, 2007 37.65 38.07 37.53 38.04 26,020,686 +0.24(+0.62%)
Apr 02, 2007 37.42 37.91 37.38 37.80 28,816,822 +0.37(+0.98%)
Mar 30, 2007 37.79 37.85 37.20 37.43 34,114,328 -0.52(-1.37%)
Mar 29, 2007 37.84 37.98 37.56 37.96 37,515,600 +0.24(+0.63%)
Mar 28, 2007 37.97 37.97 37.44 37.72 29,908,288 -0.01(-0.02%)
Mar 27, 2007 37.56 37.73 37.37 37.73 27,650,646 +0.07(+0.18%)
Mar 26, 2007 37.69 37.88 37.12 37.66 30,615,892 +0.26(+0.70%)
Mar 23, 2007 37.38 37.52 37.15 37.40 24,041,392 +0.19(+0.50%)
Mar 22, 2007 36.67 37.37 36.67 37.21 54,129,408 +0.73(+2.01%)
Mar 21, 2007 36.10 36.69 35.93 36.48 39,332,448 +0.65(+1.80%)
Mar 20, 2007 35.61 35.95 35.50 35.83 38,849,300 +0.25(+0.72%)
Mar 19, 2007 35.37 35.75 35.28 35.58 34,748,552 +0.56(+1.60%)
Mar 16, 2007 35.60 35.63 34.94 35.02 45,166,848 -0.50(-1.40%)
Mar 15, 2007 35.51 35.78 35.38 35.51 33,504,010 -0.01(-0.02%)
Mar 14, 2007 35.27 35.63 34.90 35.52 61,074,076 +0.40(+1.15%)
Mar 13, 2007 35.60 36.03 35.06 35.12 50,677,564 -0.48(-1.34%)
Mar 12, 2007 35.40 35.75 35.37 35.60 34,463,308 -0.05(-0.14%)
Mar 09, 2007 35.84 36.04 35.55 35.65 35,020,796 -0.16(-0.43%)
Mar 08, 2007 35.97 35.99 35.56 35.80 37,370,408 +0.31(+0.87%)
Mar 07, 2007 35.14 36.16 34.97 35.49 71,546,272 +0.43(+1.24%)
Mar 06, 2007 34.91 35.15 34.70 35.06 35,317,580 +0.65(+1.90%)
Mar 05, 2007 34.25 34.94 34.12 34.40 57,714,476 -0.40(-1.16%)
Mar 02, 2007 35.28 35.36 34.60 34.81 54,409,304 -0.42(-1.18%)
Mar 01, 2007 34.97 35.69 34.19 35.22 51,375,752 -0.11(-0.32%)
Feb 28, 2007 35.33 35.82 35.23 35.33 52,536,832 +0.16(+0.44%)
Feb 27, 2007 36.11 36.58 35.06 35.18 84,357,616 -1.49(-4.06%)
Feb 26, 2007 36.74 36.92 36.55 36.67 34,082,416 +0.25(+0.68%)
Feb 23, 2007 36.65 36.66 36.33 36.42 26,794,666 +0.09(+0.26%)
Feb 22, 2007 36.01 36.46 35.83 36.33 34,717,736 +0.32(+0.90%)
Feb 21, 2007 35.61 36.06 35.40 36.01 32,893,410 +0.32(+0.90%)
Feb 20, 2007 35.63 35.71 35.46 35.68 26,221,394 -0.34(-0.93%)
Feb 16, 2007 36.02 36.07 35.86 36.02 26,207,224 +0.01(+0.02%)
Feb 15, 2007 36.18 36.27 35.72 36.01 40,195,220 -0.27(-0.75%)
Feb 14, 2007 36.21 36.66 36.09 36.28 37,871,220 +0.01(+0.02%)
Feb 13, 2007 35.90 36.28 35.89 36.28 24,197,854 +0.52(+1.46%)
Feb 12, 2007 35.89 36.04 35.61 35.76 30,107,168 -0.50(-1.39%)
Feb 09, 2007 36.45 36.58 36.08 36.26 30,662,320 -0.15(-0.41%)
Feb 08, 2007 36.04 36.48 35.85 36.41 40,025,656 +0.37(+1.02%)
Feb 07, 2007 36.38 36.55 35.84 36.04 31,547,348 -0.22(-0.60%)
Feb 06, 2007 36.59 36.60 36.04 36.26 31,073,272 -0.11(-0.31%)
Feb 05, 2007 36.48 36.70 36.26 36.37 21,110,256 -0.04(-0.10%)
Feb 02, 2007 36.41 36.60 35.99 36.41 29,699,030 +0.20(+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.