Energy Select Sector SPDR (NY: XLE )

53.49 USD +1.61 (+3.10%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 57.62 58.27 57.30 58.09 27,846,000 +0.37(+0.64%)
Jan 30, 2007 56.81 57.87 56.68 57.72 21,511,100 +1.14(+2.01%)
Jan 29, 2007 56.87 57.30 56.31 56.58 19,949,800 -0.27(-0.47%)
Jan 26, 2007 57.10 57.28 56.57 56.85 14,685,800 +0.14(+0.25%)
Jan 25, 2007 57.70 57.81 56.33 56.71 22,143,700 -1.19(-2.06%)
Jan 24, 2007 57.49 57.92 56.80 57.90 21,974,300 +0.25(+0.43%)
Jan 23, 2007 56.63 57.91 56.63 57.65 36,266,700 +1.46(+2.60%)
Jan 22, 2007 56.90 56.91 55.90 56.19 31,568,900 -0.39(-0.69%)
Jan 19, 2007 55.45 56.60 55.33 56.58 31,281,900 +1.51(+2.74%)
Jan 18, 2007 55.75 56.10 54.71 55.07 31,171,500 -0.41(-0.74%)
Jan 17, 2007 54.78 55.72 54.77 55.48 36,132,300 +0.61(+1.11%)
Jan 16, 2007 55.05 55.63 54.58 54.87 31,363,500 -0.57(-1.03%)
Jan 12, 2007 54.25 55.60 54.20 55.44 32,592,800 +1.38(+2.55%)
Jan 11, 2007 54.55 55.73 53.89 54.06 49,140,200 -0.31(-0.57%)
Jan 10, 2007 55.10 55.17 54.17 54.37 38,030,600 -1.07(-1.93%)
Jan 09, 2007 55.14 55.84 54.80 55.44 37,018,100 -0.48(-0.86%)
Jan 08, 2007 56.48 56.70 55.39 55.92 32,973,800 +0.00(+0.00%)
Jan 05, 2007 55.58 56.08 55.19 55.92 38,303,500 +0.37(+0.67%)
Jan 04, 2007 55.88 56.24 55.29 55.55 50,881,900 -1.03(-1.82%)
Jan 03, 2007 58.31 58.39 56.16 56.58 47,465,500 -2.05(-3.50%)
Dec 29, 2006 59.11 59.20 58.63 58.63 8,064,700 -0.59(-1.00%)
Dec 28, 2006 59.50 59.65 59.03 59.22 12,174,200 -0.13(-0.22%)
Dec 27, 2006 58.59 59.35 58.39 59.35 9,326,900 +0.69(+1.18%)
Dec 26, 2006 58.50 59.19 58.19 58.66 10,125,800 +0.07(+0.12%)
Dec 22, 2006 58.81 59.40 58.59 58.59 11,829,500 -0.57(-0.96%)
Dec 21, 2006 59.50 59.82 58.60 59.16 24,209,800 -0.28(-0.47%)
Dec 20, 2006 60.39 60.39 59.32 59.44 17,605,200 -0.82(-1.36%)
Dec 19, 2006 58.93 60.35 58.50 60.26 20,475,100 +1.01(+1.70%)
Dec 18, 2006 61.10 61.10 59.23 59.25 35,612,500 -1.76(-2.88%)
Dec 15, 2006 61.88 61.88 60.94 61.01 18,060,300 -0.74(-1.20%)
Dec 14, 2006 61.20 62.13 60.91 61.75 22,807,100 +0.88(+1.45%)
Dec 13, 2006 60.30 61.06 60.21 60.87 19,773,300 +0.61(+1.01%)
Dec 12, 2006 60.30 60.71 59.85 60.26 24,623,300 +0.14(+0.23%)
Dec 11, 2006 60.01 60.56 59.80 60.12 18,443,000 -0.15(-0.25%)
Dec 08, 2006 60.62 60.97 60.17 60.27 14,311,900 -0.07(-0.12%)
Dec 07, 2006 60.45 60.78 60.03 60.34 17,318,700 -0.36(-0.59%)
Dec 06, 2006 60.65 61.40 60.47 60.70 20,039,500 -0.17(-0.28%)
Dec 05, 2006 61.00 61.27 60.25 60.87 22,700,800 +0.24(+0.40%)
Dec 04, 2006 60.30 60.67 60.03 60.63 18,398,200 -0.09(-0.15%)
Dec 01, 2006 59.78 60.76 59.48 60.72 22,244,800 +0.21(+0.35%)
Nov 30, 2006 60.05 60.82 59.80 60.51 27,596,000 +0.46(+0.77%)
Nov 29, 2006 58.45 60.33 58.38 60.05 28,196,900 +1.85(+3.18%)
Nov 28, 2006 57.49 58.45 57.48 58.20 17,813,300 +0.92(+1.61%)
Nov 27, 2006 57.74 58.00 57.03 57.28 13,033,000 -0.26(-0.45%)
Nov 24, 2006 57.44 58.04 57.33 57.54 4,512,000 -0.12(-0.21%)
Nov 22, 2006 57.71 58.14 57.05 57.66 18,872,500 -0.34(-0.59%)
Nov 21, 2006 57.07 58.06 57.07 58.00 13,886,500 +1.05(+1.84%)
Nov 20, 2006 56.71 57.45 56.51 56.95 26,130,100 -0.15(-0.26%)
Nov 17, 2006 56.03 57.20 55.92 57.10 25,283,500 +0.47(+0.83%)
Nov 16, 2006 58.62 58.62 56.50 56.63 34,538,400 -1.60(-2.75%)
Nov 15, 2006 57.99 58.49 57.55 58.23 17,303,100 +0.54(+0.94%)
Nov 14, 2006 57.73 57.80 57.25 57.69 16,591,300 +0.34(+0.59%)
Nov 13, 2006 57.01 57.88 56.81 57.35 18,944,500 -0.10(-0.17%)
Nov 10, 2006 57.87 57.95 57.09 57.45 17,297,800 -0.55(-0.95%)
Nov 09, 2006 57.97 58.60 57.64 58.00 20,691,100 +0.48(+0.83%)
Nov 08, 2006 56.21 57.61 56.21 57.52 23,062,200 +0.95(+1.68%)
Nov 07, 2006 57.01 57.15 55.60 56.57 31,357,000 -0.44(-0.77%)
Nov 06, 2006 56.40 57.20 56.20 57.01 19,484,800 +0.41(+0.72%)
Nov 03, 2006 55.74 56.74 55.73 56.60 31,898,500 +1.22(+2.20%)
Nov 02, 2006 54.84 55.73 54.72 55.38 18,089,000 +0.22(+0.40%)
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.