Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.55 +0.15 (+0.16%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 47.09 47.26 46.34 46.45 28,040,406 -0.43(-0.93%)
Sep 27, 2007 46.74 46.93 46.49 46.89 20,278,752 +0.60(+1.30%)
Sep 26, 2007 46.60 46.77 45.76 46.28 33,278,714 +0.13(+0.28%)
Sep 25, 2007 46.31 46.35 45.88 46.15 28,130,294 -0.77(-1.64%)
Sep 24, 2007 47.07 47.15 46.61 46.92 28,727,656 -0.09(-0.18%)
Sep 21, 2007 47.25 47.38 46.98 47.01 19,681,586 +0.16(+0.33%)
Sep 20, 2007 46.79 47.03 46.53 46.85 26,236,854 -0.03(-0.07%)
Sep 19, 2007 46.48 47.21 46.58 46.89 31,192,274 +0.40(+0.87%)
Sep 18, 2007 45.26 46.57 44.88 46.48 30,021,898 +1.37(+3.03%)
Sep 17, 2007 44.93 45.43 44.80 45.12 21,706,734 +0.09(+0.21%)
Sep 14, 2007 44.60 45.31 44.59 45.02 22,587,254 +0.12(+0.28%)
Sep 13, 2007 44.69 45.17 44.63 44.90 24,536,910 +0.28(+0.63%)
Sep 12, 2007 44.18 44.89 44.18 44.62 38,705,356 +0.31(+0.70%)
Sep 11, 2007 43.59 44.41 43.27 44.31 43,601,084 +0.75(+1.71%)
Sep 10, 2007 43.80 43.85 42.71 43.56 49,754,008 -0.07(-0.16%)
Sep 07, 2007 44.07 44.13 43.52 43.63 32,350,020 -0.96(-2.14%)
Sep 06, 2007 44.34 44.87 44.11 44.59 28,997,712 +0.67(+1.53%)
Sep 05, 2007 44.09 44.14 43.71 43.92 26,351,670 -0.24(-0.53%)
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.