Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 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%)
Aug 01, 2007 42.64 43.58 41.74 42.74 69,381,208 -0.11(-0.26%)
Jul 31, 2007 43.87 44.08 42.85 42.85 36,657,256 -0.42(-0.98%)
Jul 30, 2007 42.97 43.54 42.29 43.27 52,175,140 +0.73(+1.72%)
Jul 27, 2007 43.87 44.08 42.54 42.54 68,514,768 -1.27(-2.89%)
Jul 26, 2007 44.84 44.94 42.96 43.81 64,033,780 -1.71(-3.77%)
Jul 25, 2007 45.09 45.59 44.12 45.52 52,625,908 +0.71(+1.59%)
Jul 24, 2007 45.74 45.74 44.57 44.80 40,440,204 -1.34(-2.89%)
Jul 23, 2007 45.98 46.35 45.58 46.14 24,382,914 +0.19(+0.41%)
Jul 20, 2007 46.14 46.41 45.60 45.95 32,339,514 -0.22(-0.47%)
Jul 19, 2007 46.08 46.25 45.88 46.17 30,347,836 +0.42(+0.91%)
Jul 18, 2007 44.76 45.85 44.63 45.76 60,096,236 +1.01(+2.26%)
Jul 17, 2007 45.54 45.80 44.73 44.74 39,574,768 -0.59(-1.30%)
Jul 16, 2007 46.00 46.00 44.82 45.33 41,959,088 -0.59(-1.28%)
Jul 13, 2007 45.44 46.15 45.35 45.92 41,037,236 +0.45(+0.98%)
Jul 12, 2007 44.96 45.58 44.96 45.48 50,062,508 +0.86(+1.93%)
Jul 11, 2007 44.28 44.73 44.13 44.61 44,516,952 +0.17(+0.38%)
Jul 10, 2007 44.67 45.13 44.34 44.44 47,303,508 -0.40(-0.89%)
Jul 09, 2007 44.44 44.98 44.28 44.84 30,849,082 +0.42(+0.94%)
Jul 06, 2007 44.06 44.44 44.00 44.43 18,560,796 +0.60(+1.36%)
Jul 05, 2007 43.97 44.19 43.38 43.83 27,040,510 -0.11(-0.24%)
Jul 03, 2007 43.63 43.95 43.55 43.94 8,535,251 +0.34(+0.77%)
Jul 02, 2007 42.91 43.60 42.92 43.60 25,893,744 +0.76(+1.77%)
Jun 29, 2007 42.93 43.38 42.62 42.84 29,363,576 +0.15(+0.35%)
Jun 28, 2007 42.85 43.27 42.54 42.69 27,787,264 +0.00(+0.00%)
Jun 27, 2007 41.86 42.87 41.58 42.69 38,165,812 +0.65(+1.55%)
Jun 26, 2007 43.10 43.10 41.99 42.04 41,584,692 -0.93(-2.15%)
Jun 25, 2007 43.16 43.56 42.76 42.97 40,139,792 -0.35(-0.80%)
Jun 22, 2007 43.72 43.80 42.85 43.31 31,974,218 -0.43(-0.99%)
Jun 21, 2007 43.10 43.79 43.02 43.75 36,806,444 +0.86(+2.00%)
Jun 20, 2007 44.16 44.30 42.72 42.89 47,707,016 -1.29(-2.91%)
Jun 19, 2007 44.08 44.37 43.85 44.18 18,412,496 +0.05(+0.11%)
Jun 18, 2007 44.13 44.35 44.02 44.13 18,741,162 +0.05(+0.11%)
Jun 15, 2007 43.79 44.21 43.73 44.08 26,127,996 +0.54(+1.24%)
Jun 14, 2007 42.93 43.74 42.92 43.54 31,014,496 +0.72(+1.68%)
Jun 13, 2007 42.19 42.90 42.10 42.82 40,653,676 +0.84(+2.00%)
Jun 12, 2007 42.45 42.66 41.98 41.98 33,103,074 -0.51(-1.20%)
Jun 11, 2007 42.27 42.84 42.07 42.49 22,215,170 +0.31(+0.74%)
Jun 08, 2007 41.94 42.27 41.48 42.18 33,799,740 +0.17(+0.41%)
Jun 07, 2007 42.66 43.00 41.86 42.00 32,456,662 -0.76(-1.77%)
Jun 06, 2007 43.15 43.17 42.54 42.76 30,572,420 -0.55(-1.28%)
Jun 05, 2007 43.30 43.44 42.98 43.31 24,679,546 -0.16(-0.36%)
Jun 04, 2007 42.66 43.51 42.63 43.47 28,450,966 +0.67(+1.57%)
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.