Energy Select Sector SPDR (NY: XLE )

55.96 USD +0.82 (+1.49%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 78.15 78.40 75.75 76.05 20,782,232 -2.61(-3.32%)
Feb 28, 2008 77.10 79.02 77.10 78.66 15,098,083 +1.33(+1.72%)
Feb 27, 2008 77.92 78.36 77.15 77.33 15,847,659 -1.02(-1.30%)
Feb 26, 2008 76.41 78.35 76.17 78.35 16,632,990 +1.31(+1.70%)
Feb 25, 2008 74.85 77.16 74.82 77.04 20,864,527 +2.14(+2.86%)
Feb 22, 2008 74.79 75.16 73.17 74.90 16,818,932 +0.84(+1.13%)
Feb 21, 2008 75.98 76.14 74.00 74.06 28,622,927 -2.09(-2.74%)
Feb 20, 2008 74.21 76.23 73.90 76.15 18,641,261 +0.90(+1.20%)
Feb 19, 2008 74.05 75.34 73.90 75.25 28,729,328 +2.40(+3.29%)
Feb 18, 2008 73.23 73.23 71.59 72.85 0 +0.00(+0.00%)
Feb 15, 2008 73.23 73.23 71.59 72.85 21,303,161 +0.13(+0.18%)
Feb 14, 2008 73.50 74.18 72.71 72.72 25,334,633 -0.63(-0.86%)
Feb 13, 2008 72.04 73.35 71.60 73.35 20,713,416 +1.74(+2.43%)
Feb 12, 2008 71.87 72.76 70.55 71.61 26,030,773 -0.04(-0.06%)
Feb 11, 2008 69.90 71.65 69.16 71.65 30,999,861 +1.80(+2.58%)
Feb 08, 2008 68.78 69.85 68.55 69.85 17,278,155 +1.01(+1.47%)
Feb 07, 2008 67.02 69.18 66.93 68.84 25,600,420 +1.33(+1.97%)
Feb 06, 2008 69.20 69.55 67.35 67.51 28,465,278 -0.94(-1.37%)
Feb 05, 2008 70.28 70.40 68.45 68.45 27,695,169 -2.95(-4.13%)
Feb 04, 2008 71.47 71.80 70.46 71.40 17,256,744 +0.05(+0.07%)
Feb 01, 2008 70.52 71.61 70.22 71.35 23,663,598 +1.75(+2.51%)
Jan 31, 2008 69.02 70.79 68.50 69.60 23,911,839 -0.56(-0.80%)
Jan 30, 2008 70.69 72.21 69.77 70.16 24,846,215 -0.89(-1.25%)
Jan 29, 2008 70.43 71.35 70.17 71.05 18,629,153 +0.79(+1.12%)
Jan 28, 2008 68.59 70.45 68.15 70.26 22,493,202 +1.56(+2.27%)
Jan 25, 2008 70.98 71.57 68.50 68.70 31,375,830 -1.25(-1.79%)
Jan 24, 2008 68.04 70.34 67.98 69.95 32,597,052 +2.38(+3.52%)
Jan 23, 2008 65.04 67.63 62.97 67.57 54,686,496 +0.62(+0.93%)
Jan 22, 2008 63.80 68.16 63.00 66.95 40,089,373 -1.95(-2.83%)
Jan 21, 2008 69.25 70.01 67.14 68.90 0 +0.00(+0.00%)
Jan 18, 2008 69.25 70.01 67.14 68.90 41,543,057 +0.15(+0.22%)
Jan 17, 2008 72.13 73.16 68.60 68.75 38,167,655 -2.70(-3.78%)
Jan 16, 2008 73.50 74.15 71.06 71.45 43,787,316 -2.46(-3.33%)
Jan 15, 2008 76.09 76.09 73.91 73.91 26,631,948 -3.19(-4.14%)
Jan 14, 2008 76.43 77.23 76.30 77.10 20,145,578 +1.50(+1.98%)
Jan 11, 2008 75.99 77.03 75.36 75.60 28,771,523 -0.93(-1.22%)
Jan 10, 2008 76.35 77.00 74.32 76.53 23,054,111 -0.32(-0.42%)
Jan 09, 2008 75.85 77.34 75.63 76.85 25,089,354 +1.00(+1.32%)
Jan 08, 2008 77.88 78.19 75.85 75.85 22,607,868 -1.35(-1.75%)
Jan 07, 2008 78.00 78.61 76.23 77.20 32,408,838 -0.30(-0.39%)
Jan 04, 2008 79.69 178.15 77.50 77.50 26,877,934 -2.94(-3.65%)
Jan 03, 2008 80.07 80.75 79.85 80.44 14,605,340 +0.94(+1.18%)
Jan 02, 2008 79.95 80.30 79.27 79.50 19,295,624 +0.15(+0.19%)
Jan 01, 2008 80.44 80.44 79.05 79.35 0 +0.00(+0.00%)
Dec 31, 2007 80.44 80.44 79.05 79.35 11,304,835 -1.02(-1.27%)
Dec 28, 2007 80.14 80.46 79.65 80.37 10,490,694 +0.67(+0.84%)
Dec 27, 2007 80.59 80.59 79.50 79.70 10,900,002 -0.85(-1.06%)
Dec 26, 2007 79.74 80.60 79.46 80.55 13,995,249 +0.89(+1.12%)
Dec 24, 2007 79.59 79.66 78.80 79.66 19,000,785 +0.36(+0.45%)
Dec 21, 2007 77.56 79.30 77.42 79.30 17,570,255 +1.80(+2.32%)
Dec 20, 2007 77.18 77.50 76.13 77.50 13,011,200 +0.97(+1.27%)
Dec 19, 2007 75.86 76.98 75.86 76.53 16,833,060 +0.73(+0.96%)
Dec 18, 2007 75.87 76.27 74.58 75.80 20,871,379 +0.72(+0.96%)
Dec 17, 2007 76.30 76.45 74.53 75.08 27,182,168 -1.37(-1.79%)
Dec 14, 2007 77.49 77.53 76.38 76.45 15,088,003 -1.24(-1.60%)
Dec 13, 2007 77.01 77.77 76.42 77.69 15,417,752 +0.19(+0.25%)
Dec 12, 2007 76.75 77.75 76.29 77.50 24,018,759 +2.45(+3.26%)
Dec 11, 2007 76.94 77.57 75.01 75.05 20,001,782 -1.90(-2.47%)
Dec 10, 2007 76.60 77.10 76.33 76.95 11,388,104 +0.77(+1.01%)
Dec 07, 2007 76.30 76.71 75.71 76.18 12,377,660 -0.47(-0.61%)
Dec 06, 2007 74.64 76.65 74.33 76.65 21,134,932 +2.04(+2.73%)
Dec 05, 2007 74.00 75.05 73.87 74.61 24,490,058 +1.61(+2.21%)
Dec 04, 2007 73.60 73.65 73.00 73.00 14,566,638 -0.75(-1.02%)
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.