Energy Select Sector SPDR (NY: XLE )

49.19 USD +1.33 (+2.78%)
Official Closing Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 88.05 89.01 87.76 88.48 29,915,960 +1.30(+1.49%)
Jun 27, 2008 86.64 87.65 86.41 87.18 23,467,757 +0.69(+0.80%)
Jun 26, 2008 87.39 87.80 85.20 86.49 32,077,093 -0.63(-0.72%)
Jun 25, 2008 87.73 88.20 85.07 87.12 40,033,751 -0.48(-0.55%)
Jun 24, 2008 88.43 88.58 87.40 87.60 33,137,942 -1.35(-1.52%)
Jun 23, 2008 85.64 89.15 85.61 88.95 32,882,113 +3.20(+3.73%)
Jun 20, 2008 87.20 87.47 85.21 85.75 32,726,540 -0.88(-1.02%)
Jun 19, 2008 89.35 89.60 86.57 86.63 40,450,663 -1.96(-2.21%)
Jun 18, 2008 88.15 88.85 87.29 88.59 21,526,119 +0.18(+0.20%)
Jun 17, 2008 86.56 88.64 86.56 88.41 20,171,908 +1.50(+1.73%)
Jun 16, 2008 87.10 87.58 86.70 86.91 16,242,052 +0.31(+0.36%)
Jun 13, 2008 85.33 86.84 85.05 86.60 16,595,724 +0.90(+1.05%)
Jun 12, 2008 86.30 86.46 85.34 85.70 35,288,230 -1.25(-1.44%)
Jun 11, 2008 87.17 87.81 86.08 86.95 30,961,659 +0.43(+0.50%)
Jun 10, 2008 86.91 88.41 85.24 86.52 27,994,833 -2.03(-2.29%)
Jun 09, 2008 86.60 88.93 86.60 88.55 26,784,832 +2.55(+2.97%)
Jun 06, 2008 88.30 89.72 85.96 86.00 46,825,660 -1.74(-1.98%)
Jun 05, 2008 84.15 87.74 84.14 87.74 34,913,832 +4.26(+5.10%)
Jun 04, 2008 84.51 85.44 83.42 83.48 31,625,234 -1.30(-1.53%)
Jun 03, 2008 86.10 87.25 84.60 84.78 38,843,912 -1.76(-2.03%)
Jun 02, 2008 85.58 87.34 85.49 86.54 25,311,862 +0.64(+0.75%)
May 30, 2008 85.78 86.39 85.37 85.90 26,786,228 +0.71(+0.83%)
May 29, 2008 86.62 87.10 85.13 85.19 35,941,930 -2.32(-2.65%)
May 28, 2008 85.24 87.53 84.72 87.51 26,214,217 +1.66(+1.93%)
May 27, 2008 85.91 86.34 85.03 85.85 25,727,751 -0.41(-0.48%)
May 26, 2008 88.48 88.69 85.77 86.26 0 -0.14(-0.16%)
May 23, 2008 88.48 88.69 85.77 86.40 24,996,908 -1.40(-1.59%)
May 22, 2008 88.89 89.68 87.57 87.80 37,355,810 -1.25(-1.40%)
May 21, 2008 90.02 91.42 88.83 89.05 45,072,245 -1.34(-1.48%)
May 20, 2008 89.62 90.39 89.09 90.39 25,701,830 +0.99(+1.11%)
May 19, 2008 88.97 90.08 88.47 89.40 22,751,969 +0.66(+0.74%)
May 16, 2008 87.18 88.80 87.02 88.74 27,549,300 +2.75(+3.20%)
May 15, 2008 85.40 86.20 84.27 85.99 28,653,453 +1.38(+1.63%)
May 14, 2008 85.30 86.02 84.30 84.61 24,846,735 -0.97(-1.13%)
May 13, 2008 84.30 85.63 24.98 85.58 19,697,000 +1.28(+1.52%)
May 12, 2008 84.11 84.53 83.24 84.30 18,458,146 -0.32(-0.38%)
May 09, 2008 85.06 85.11 83.51 84.62 19,915,148 -0.20(-0.24%)
May 08, 2008 83.67 85.10 83.26 84.82 24,907,207 +1.52(+1.82%)
May 07, 2008 84.94 85.00 83.30 83.30 23,125,833 -1.53(-1.80%)
May 06, 2008 82.95 84.85 82.65 84.83 21,096,606 +2.22(+2.69%)
May 05, 2008 81.63 83.18 81.61 82.61 12,997,366 +1.14(+1.40%)
May 02, 2008 80.64 81.87 80.64 81.47 17,592,868 +1.51(+1.89%)
May 01, 2008 80.72 80.82 78.43 79.96 56,100,348 -1.73(-2.12%)
Apr 30, 2008 81.60 82.71 81.09 81.69 24,474,139 +0.40(+0.49%)
Apr 29, 2008 82.25 82.71 81.00 81.29 23,202,646 -1.51(-1.82%)
Apr 28, 2008 83.20 83.79 82.60 82.80 13,207,185 -0.20(-0.24%)
Apr 25, 2008 82.70 83.06 81.86 83.00 37,612,801 +1.08(+1.32%)
Apr 24, 2008 83.02 83.25 81.25 81.92 25,737,935 -1.87(-2.23%)
Apr 23, 2008 84.41 84.45 83.25 83.79 21,764,945 -0.77(-0.91%)
Apr 22, 2008 84.18 85.29 84.11 84.56 26,303,767 +0.07(+0.08%)
Apr 21, 2008 83.76 84.66 83.34 84.49 15,824,283 +0.90(+1.08%)
Apr 18, 2008 81.99 84.83 81.81 83.59 23,538,611 +1.48(+1.80%)
Apr 17, 2008 81.62 82.69 81.40 82.11 16,579,312 +0.00(+0.00%)
Apr 16, 2008 80.20 82.18 79.92 82.11 22,189,199 +2.23(+2.79%)
Apr 15, 2008 79.84 80.05 78.84 79.88 14,293,609 +0.78(+0.99%)
Apr 14, 2008 77.60 79.41 77.60 79.10 14,933,036 +1.51(+1.95%)
Apr 11, 2008 78.18 78.76 77.51 77.59 16,508,309 -1.11(-1.41%)
Apr 10, 2008 78.72 79.17 77.95 78.70 14,924,846 -0.17(-0.22%)
Apr 09, 2008 78.52 79.55 78.33 78.87 19,490,015 +0.38(+0.48%)
Apr 08, 2008 77.28 78.74 77.13 78.49 22,726,204 +0.77(+0.99%)
Apr 07, 2008 78.27 79.03 77.38 77.72 17,678,714 +0.27(+0.35%)
Apr 04, 2008 76.73 78.22 76.73 77.45 19,280,983 +0.88(+1.15%)
Apr 03, 2008 76.00 77.46 75.80 76.57 18,601,883 +0.13(+0.17%)
Apr 02, 2008 75.43 77.03 74.66 76.44 21,192,199 +0.99(+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.