Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.42 +1.02 (+1.09%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 47.14 47.18 46.17 46.36 36,044,012 -0.35(-0.74%)
Aug 28, 2008 47.67 47.76 46.02 46.71 45,765,304 -0.61(-1.29%)
Aug 27, 2008 47.24 47.61 46.95 47.31 38,738,500 +0.75(+1.61%)
Aug 26, 2008 46.23 46.95 46.03 46.56 43,406,496 +0.75(+1.63%)
Aug 25, 2008 46.46 46.79 45.56 45.82 36,057,808 -0.52(-1.13%)
Aug 22, 2008 47.00 47.09 45.93 46.34 40,215,772 -1.06(-2.24%)
Aug 21, 2008 46.86 47.64 46.52 47.40 53,419,084 +1.24(+2.68%)
Aug 20, 2008 45.47 46.42 44.94 46.16 75,247,728 +1.27(+2.82%)
Aug 19, 2008 43.42 45.02 43.38 44.90 71,233,120 +1.47(+3.37%)
Aug 18, 2008 44.69 44.77 42.45 43.43 51,642,044 -0.53(-1.21%)
Aug 15, 2008 44.61 44.63 43.57 43.97 0 -0.88(-1.95%)
Aug 14, 2008 45.33 45.56 44.31 44.84 58,252,944 -0.80(-1.76%)
Aug 13, 2008 43.95 45.65 43.95 45.64 71,058,808 +1.71(+3.89%)
Aug 12, 2008 44.46 44.61 43.85 43.94 49,966,532 -0.12(-0.28%)
Aug 11, 2008 44.52 44.72 43.26 44.06 53,745,656 -0.15(-0.34%)
Aug 08, 2008 44.27 44.52 43.30 44.21 60,622,188 -0.63(-1.40%)
Aug 07, 2008 45.80 45.94 44.62 44.84 54,273,104 -0.47(-1.04%)
Aug 06, 2008 44.39 45.40 44.27 45.31 62,039,672 +0.95(+2.14%)
Aug 05, 2008 43.74 44.58 43.36 44.36 70,702,760 +0.27(+0.62%)
Aug 04, 2008 46.26 46.30 43.65 44.08 77,583,088 -2.17(-4.70%)
Aug 01, 2008 46.23 47.43 46.05 46.26 47,937,640 +0.02(+0.04%)
Jul 31, 2008 47.56 47.62 45.81 46.24 53,414,792 -1.87(-3.89%)
Jul 30, 2008 45.49 48.18 45.17 48.11 71,550,456 +2.53(+5.54%)
Jul 29, 2008 45.64 45.96 44.89 45.58 46,673,160 -0.39(-0.85%)
Jul 28, 2008 46.19 46.93 45.86 45.97 38,715,540 +0.01(+0.03%)
Jul 25, 2008 45.61 46.71 45.48 45.96 59,896,860 +0.32(+0.69%)
Jul 24, 2008 46.05 46.46 44.62 45.64 84,485,312 -0.29(-0.64%)
Jul 23, 2008 47.52 47.89 45.57 45.94 89,601,232 -1.65(-3.46%)
Jul 22, 2008 48.60 48.97 47.40 47.58 78,754,360 -1.57(-3.20%)
Jul 21, 2008 48.13 49.15 47.50 49.15 54,886,012 +1.50(+3.15%)
Jul 18, 2008 47.20 48.24 46.94 47.65 63,784,504 +0.64(+1.36%)
Jul 17, 2008 48.18 48.69 45.98 47.01 86,145,432 -0.99(-2.06%)
Jul 16, 2008 48.87 49.04 47.15 48.00 79,488,432 -0.99(-2.03%)
Jul 15, 2008 50.93 51.14 48.86 48.99 52,543,988 -2.33(-4.54%)
Jul 14, 2008 50.92 51.71 50.47 51.32 34,775,516 +0.35(+0.68%)
Jul 11, 2008 51.23 51.52 49.93 50.97 54,716,636 -0.16(-0.30%)
Jul 10, 2008 49.77 51.24 49.02 51.13 60,574,460 +1.54(+3.11%)
Jul 09, 2008 51.05 51.66 49.42 49.59 52,061,088 -1.04(-2.06%)
Jul 08, 2008 50.92 51.06 49.44 50.63 80,364,880 -0.85(-1.65%)
Jul 07, 2008 52.34 53.19 50.95 51.48 63,640,632 -1.24(-2.36%)
Jul 04, 2008 53.57 53.83 51.91 52.72 52,481,464 +0.00(+0.00%)
Jul 03, 2008 53.57 53.83 51.91 52.72 52,481,464 -0.82(-1.53%)
Jul 02, 2008 55.37 55.99 53.11 53.54 59,094,968 -1.71(-3.09%)
Jul 01, 2008 54.75 55.29 54.19 55.25 51,443,860 +0.30(+0.55%)
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%)
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.