Indicators

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	34.78	35.17	34.59	35.06	46,132,056	+0.22(+0.64%)
Jan 30, 2007	34.29	34.93	34.21	34.84	35,637,120	+0.69(+2.02%)
Jan 29, 2007	34.33	34.59	33.99	34.15	33,050,538	-0.16(-0.48%)
Jan 26, 2007	34.47	34.58	34.15	34.32	24,329,748	+0.08(+0.25%)
Jan 25, 2007	34.83	34.90	34.00	34.23	36,685,140	-0.72(-2.06%)
Jan 24, 2007	34.70	34.96	34.29	34.95	36,404,496	+0.15(+0.43%)
Jan 23, 2007	34.18	34.96	34.18	34.80	60,082,504	+0.88(+2.60%)
Jan 22, 2007	34.35	34.35	33.74	33.92	52,299,728	-0.24(-0.69%)
Jan 19, 2007	33.47	34.16	33.40	34.15	51,824,260	+0.91(+2.74%)
Jan 18, 2007	33.65	33.86	33.02	33.24	51,641,364	-0.25(-0.74%)
Jan 17, 2007	33.07	33.63	33.06	33.49	59,859,844	+0.37(+1.11%)
Jan 16, 2007	33.23	33.58	32.95	33.12	51,959,444	-0.34(-1.03%)
Jan 12, 2007	32.75	33.56	32.72	33.46	53,996,008	+0.83(+2.55%)
Jan 11, 2007	32.93	33.64	32.53	32.63	81,409,840	-0.19(-0.57%)
Jan 10, 2007	33.26	33.30	32.70	32.82	63,004,732	-0.65(-1.93%)
Jan 09, 2007	33.28	33.71	33.08	33.46	61,327,336	-0.29(-0.86%)
Jan 08, 2007	34.09	34.23	33.43	33.75	54,627,204	+0.00(+0.00%)
Jan 05, 2007	33.55	33.85	33.31	33.75	63,456,840	+0.22(+0.67%)
Jan 04, 2007	33.73	33.95	33.37	33.53	84,295,288	-0.62(-1.82%)

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.