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 (%)
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%)
Jun 01, 2007 42.72 42.96 42.61 42.80 19,188,274 +0.39(+0.91%)
May 31, 2007 42.76 42.89 42.25 42.41 26,890,062 -0.22(-0.52%)
May 30, 2007 41.65 42.69 41.49 42.64 31,033,202 +0.88(+2.10%)
May 29, 2007 41.82 42.08 41.47 41.76 33,109,402 -0.28(-0.66%)
May 25, 2007 41.79 42.13 41.74 42.04 20,967,566 +0.65(+1.56%)
May 24, 2007 42.33 42.64 41.35 41.40 45,384,128 -0.77(-1.83%)
May 23, 2007 42.32 42.72 42.17 42.17 40,045,988 +0.09(+0.21%)
May 22, 2007 42.41 42.76 42.08 42.08 40,429,104 -0.40(-0.94%)
May 21, 2007 42.29 42.86 42.18 42.48 73,043,864 +0.35(+0.84%)
May 18, 2007 41.54 42.13 41.57 42.12 34,190,556 +0.67(+1.62%)
May 17, 2007 40.80 41.66 40.59 41.45 30,253,074 +0.65(+1.60%)
May 16, 2007 40.64 40.83 40.17 40.80 28,101,592 +0.16(+0.38%)
May 15, 2007 40.58 40.99 40.46 40.64 25,859,706 +0.14(+0.34%)
May 14, 2007 40.64 40.76 40.36 40.51 26,610,110 +0.01(+0.03%)
May 11, 2007 39.86 40.52 39.61 40.50 34,338,612 +0.91(+2.29%)
May 10, 2007 40.30 40.45 39.53 39.59 33,489,910 -0.65(-1.62%)
May 09, 2007 40.02 40.41 39.77 40.24 35,615,688 -0.02(-0.05%)
May 08, 2007 40.14 40.35 39.74 40.26 24,776,774 +0.01(+0.02%)
May 07, 2007 39.94 40.33 39.96 40.25 18,153,674 +0.11(+0.26%)
May 04, 2007 40.27 40.82 40.07 40.15 32,921,816 -0.03(-0.08%)
May 03, 2007 39.66 40.38 39.66 40.18 27,557,086 +0.32(+0.81%)
May 02, 2007 39.66 40.00 39.55 39.86 26,831,286 +0.33(+0.83%)
May 01, 2007 39.40 39.66 39.11 39.53 43,044,020 +0.17(+0.44%)
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%)
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.