Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 54.68 55.27 54.50 54.95 48,174,104 +0.81(+1.49%)
Jun 27, 2008 53.80 54.43 53.66 54.14 37,790,468 +0.43(+0.80%)
Jun 26, 2008 54.27 54.52 52.91 53.71 51,654,204 -0.39(-0.72%)
Jun 25, 2008 54.48 54.77 52.83 54.10 64,466,932 -0.30(-0.55%)
Jun 24, 2008 54.91 55.01 54.28 54.40 53,362,508 -0.84(-1.52%)
Jun 23, 2008 53.18 55.36 53.16 55.24 52,950,540 +1.99(+3.73%)
Jun 20, 2008 54.15 54.32 52.92 53.25 52,700,020 -0.55(-1.02%)
Jun 19, 2008 55.49 55.64 53.76 53.80 65,138,288 -1.22(-2.21%)
Jun 18, 2008 54.74 55.18 54.21 55.01 34,663,824 +0.11(+0.20%)
Jun 17, 2008 53.75 55.05 53.75 54.90 32,483,116 +0.93(+1.73%)
Jun 16, 2008 54.09 54.39 53.84 53.97 26,154,812 +0.19(+0.36%)
Jun 13, 2008 52.99 53.93 52.82 53.78 26,724,334 +0.56(+1.05%)
Jun 12, 2008 53.59 53.69 53.00 53.22 56,825,152 -0.78(-1.44%)
Jun 11, 2008 54.13 54.53 53.46 54.00 49,858,008 +0.27(+0.50%)
Jun 10, 2008 53.97 54.90 52.93 53.73 45,080,484 -1.26(-2.29%)
Jun 09, 2008 53.78 55.23 53.78 54.99 43,132,004 +1.58(+2.97%)
Jun 06, 2008 54.83 55.72 53.38 53.41 75,404,040 -1.08(-1.98%)
Jun 05, 2008 52.26 54.49 52.25 54.49 56,222,248 +2.65(+5.10%)
Jun 04, 2008 52.48 53.06 51.80 51.84 50,926,572 -0.81(-1.53%)
Jun 03, 2008 53.47 54.18 52.54 52.65 62,550,912 -1.09(-2.03%)
Jun 02, 2008 53.14 54.24 53.09 53.74 40,760,056 +0.40(+0.75%)
May 30, 2008 53.27 53.65 53.01 53.34 43,134,252 +0.44(+0.83%)
May 29, 2008 53.79 54.09 52.87 52.90 57,877,808 -1.44(-2.65%)
May 28, 2008 52.93 54.36 52.61 54.34 42,213,132 +1.03(+1.93%)
May 27, 2008 53.35 53.62 52.80 53.31 41,429,772 -0.25(-0.48%)
May 26, 2008 54.95 55.08 53.26 53.57 0 -0.09(-0.16%)
May 23, 2008 54.95 55.08 53.26 53.65 40,252,884 -0.87(-1.59%)
May 22, 2008 55.20 55.69 54.38 54.52 60,154,600 -0.78(-1.40%)
May 21, 2008 55.90 56.77 55.16 55.30 72,580,488 -0.83(-1.48%)
May 20, 2008 55.65 56.13 55.32 56.13 41,388,028 +0.61(+1.11%)
May 19, 2008 55.25 55.94 54.94 55.52 36,637,824 +0.41(+0.74%)
May 16, 2008 54.14 55.14 54.04 55.11 44,363,036 +1.71(+3.20%)
May 15, 2008 53.03 53.53 52.33 53.40 46,141,068 +0.86(+1.63%)
May 14, 2008 52.97 53.42 52.35 52.54 40,011,060 -0.60(-1.13%)
May 13, 2008 52.35 53.18 15.51 53.14 31,718,364 +0.79(+1.52%)
May 12, 2008 52.23 52.49 51.69 52.35 29,723,420 -0.20(-0.38%)
May 09, 2008 52.82 52.85 51.86 52.55 32,069,652 -0.12(-0.24%)
May 08, 2008 51.96 52.85 51.70 52.67 40,108,436 +0.94(+1.82%)
May 07, 2008 52.75 52.78 51.73 51.73 37,239,864 -0.95(-1.80%)
May 06, 2008 51.51 52.69 51.33 52.68 33,972,172 +1.38(+2.69%)
May 05, 2008 50.69 51.65 50.68 51.30 20,929,846 +0.71(+1.40%)
May 02, 2008 50.08 50.84 50.08 50.59 28,330,050 +0.94(+1.89%)
May 01, 2008 50.13 50.19 48.70 49.65 90,339,200 -1.07(-2.12%)
Apr 30, 2008 50.67 51.36 50.36 50.73 39,411,064 +0.25(+0.49%)
Apr 29, 2008 51.08 51.36 50.30 50.48 37,363,556 -0.94(-1.82%)
Apr 28, 2008 51.67 52.03 51.29 51.42 21,267,722 -0.12(-0.24%)
Apr 25, 2008 51.36 51.58 50.83 51.54 60,568,436 +0.67(+1.32%)
Apr 24, 2008 51.56 51.70 50.46 50.87 41,446,172 -1.16(-2.23%)
Apr 23, 2008 52.42 52.44 51.70 52.03 35,048,404 -0.48(-0.91%)
Apr 22, 2008 52.27 52.96 52.23 52.51 42,357,340 +0.04(+0.08%)
Apr 21, 2008 52.01 52.57 51.75 52.47 25,482,072 +0.56(+1.08%)
Apr 18, 2008 50.92 52.68 50.80 51.91 37,904,568 +0.92(+1.80%)
Apr 17, 2008 50.69 51.35 50.55 50.99 26,697,906 +0.00(+0.00%)
Apr 16, 2008 49.80 51.03 49.63 50.99 35,731,592 +1.38(+2.79%)
Apr 15, 2008 49.58 49.71 48.96 49.61 23,017,206 +0.48(+0.99%)
Apr 14, 2008 48.19 49.31 48.19 49.12 24,046,884 +0.94(+1.95%)
Apr 11, 2008 48.55 48.91 48.13 48.18 26,583,570 -0.69(-1.41%)
Apr 10, 2008 48.88 49.16 48.41 48.87 24,033,696 -0.11(-0.22%)
Apr 09, 2008 48.76 49.40 48.64 48.98 31,385,054 +0.24(+0.48%)
Apr 08, 2008 47.99 48.90 47.90 48.74 36,596,336 +0.48(+0.99%)
Apr 07, 2008 48.61 49.08 48.05 48.26 28,468,290 +0.17(+0.35%)
Apr 04, 2008 47.65 48.57 47.65 48.10 31,048,448 +0.55(+1.15%)
Apr 03, 2008 47.20 48.10 47.07 47.55 29,954,884 +0.08(+0.17%)
Apr 02, 2008 46.84 47.84 46.36 47.47 34,126,108 +0.61(+1.31%)
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.