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 (%)
Oct 31, 2007 46.89 47.77 46.62 47.63 47,157,076 +1.25(+2.69%)
Oct 30, 2007 47.70 47.70 46.38 46.38 39,888,084 -1.63(-3.40%)
Oct 29, 2007 47.82 48.22 47.82 48.02 15,562,644 +0.23(+0.48%)
Oct 26, 2007 47.75 48.08 47.46 47.79 25,407,554 +0.71(+1.52%)
Oct 25, 2007 46.97 47.36 46.54 47.07 32,305,398 +0.44(+0.95%)
Oct 24, 2007 46.23 46.82 45.76 46.63 37,312,972 +0.30(+0.66%)
Oct 23, 2007 46.02 46.51 45.53 46.33 34,285,528 +0.65(+1.43%)
Oct 22, 2007 45.70 45.93 45.13 45.67 50,347,288 -0.53(-1.14%)
Oct 19, 2007 48.10 48.10 46.20 46.20 53,839,136 -2.30(-4.74%)
Oct 18, 2007 48.13 48.54 47.98 48.50 34,173,392 +0.37(+0.77%)
Oct 17, 2007 48.68 48.75 47.71 48.13 37,392,072 -0.31(-0.64%)
Oct 16, 2007 48.25 48.68 48.18 48.44 32,243,004 +0.12(+0.26%)
Oct 15, 2007 48.34 48.69 48.12 48.31 30,204,958 +0.39(+0.82%)
Oct 12, 2007 47.53 48.08 47.50 47.92 22,438,478 +0.45(+0.94%)
Oct 11, 2007 48.07 48.49 47.00 47.48 52,110,796 +1.30(+2.82%)
Oct 10, 2007 46.17 46.17 46.17 46.17 0 +0.00(+0.00%)
Oct 09, 2007 46.17 46.17 46.17 46.17 0 +0.00(+0.00%)
Oct 08, 2007 46.28 46.46 46.04 46.17 21,086,262 -0.47(-1.01%)
Oct 05, 2007 46.64 46.75 46.00 46.64 26,015,596 +0.22(+0.48%)
Oct 04, 2007 46.05 46.60 45.64 46.42 25,060,198 +0.17(+0.38%)
Oct 03, 2007 46.21 46.48 45.92 46.25 35,306,788 -0.27(-0.59%)
Oct 02, 2007 46.90 46.94 46.12 46.52 35,252,072 -0.74(-1.56%)
Oct 01, 2007 46.42 47.28 46.38 47.26 31,309,918 +0.81(+1.74%)
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%)
Sep 04, 2007 43.22 44.45 43.10 44.15 25,597,156 +0.79(+1.82%)
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%)
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.