Skip to main content

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

Date Open High Low Close Volume Change (%)
Dec 31, 2007 48.55 48.55 47.72 47.90 18,728,552 -0.62(-1.27%)
Dec 28, 2007 48.37 48.57 48.08 48.51 17,379,778 +0.40(+0.84%)
Dec 27, 2007 48.65 48.65 47.99 48.11 18,057,872 -0.51(-1.06%)
Dec 26, 2007 48.13 48.65 47.96 48.62 23,185,722 +0.54(+1.12%)
Dec 24, 2007 48.04 48.08 47.56 48.08 31,478,318 +0.22(+0.45%)
Dec 21, 2007 46.82 47.87 46.73 47.87 29,108,382 +1.09(+2.32%)
Dec 20, 2007 46.59 46.78 45.95 46.78 21,555,462 +0.59(+1.27%)
Dec 19, 2007 45.79 46.47 45.79 46.19 27,887,080 +0.44(+0.96%)
Dec 18, 2007 45.80 46.04 45.02 45.75 34,577,304 +0.43(+0.96%)
Dec 17, 2007 46.06 46.15 44.99 45.32 45,032,296 -0.83(-1.79%)
Dec 14, 2007 46.77 46.80 46.10 46.15 24,996,070 -0.75(-1.60%)
Dec 13, 2007 46.48 46.94 46.13 46.89 25,542,362 +0.11(+0.24%)
Dec 12, 2007 46.33 46.93 46.05 46.78 39,791,524 +1.48(+3.26%)
Dec 11, 2007 46.44 46.82 45.28 45.30 33,136,656 -1.15(-2.47%)
Dec 10, 2007 46.24 46.54 46.07 46.45 18,866,504 +0.46(+1.01%)
Dec 07, 2007 46.06 46.30 45.70 45.98 20,505,886 -0.28(-0.61%)
Dec 06, 2007 45.05 46.27 44.86 46.27 35,013,928 +1.23(+2.73%)
Dec 05, 2007 44.67 45.30 44.59 45.04 40,572,316 +0.97(+2.21%)
Dec 04, 2007 44.42 44.46 44.06 44.06 24,132,334 -0.45(-1.02%)
Dec 03, 2007 43.99 44.75 43.99 44.52 32,382,490 +0.17(+0.38%)
Nov 30, 2007 44.17 44.52 43.67 44.35 28,275,242 +0.13(+0.30%)
Nov 29, 2007 43.91 44.49 43.74 44.21 32,716,822 +0.48(+1.10%)
Nov 28, 2007 43.43 43.86 42.95 43.73 38,057,616 +1.06(+2.48%)
Nov 27, 2007 42.62 43.05 42.02 42.68 47,652,448 -0.48(-1.10%)
Nov 26, 2007 44.69 44.82 43.15 43.15 41,938,036 -1.55(-3.46%)
Nov 23, 2007 43.61 44.70 43.61 44.70 11,383,263 +1.15(+2.63%)
Nov 21, 2007 44.13 44.49 43.54 43.55 32,750,354 -0.97(-2.17%)
Nov 20, 2007 43.70 44.79 43.46 44.52 46,702,908 +1.39(+3.22%)
Nov 19, 2007 43.67 43.93 42.99 43.13 29,431,886 -0.73(-1.67%)
Nov 16, 2007 43.27 43.97 43.14 43.86 42,147,516 +1.12(+2.63%)
Nov 15, 2007 43.80 44.12 42.61 42.74 48,133,676 -1.47(-3.33%)
Nov 14, 2007 44.73 44.99 43.85 44.21 36,634,764 -0.07(-0.15%)
Nov 13, 2007 43.13 44.28 42.66 44.28 46,389,576 +1.51(+3.53%)
Nov 12, 2007 44.22 44.52 42.77 42.77 52,624,408 -2.17(-4.84%)
Nov 09, 2007 45.20 45.69 44.90 44.94 47,153,920 -0.85(-1.85%)
Nov 08, 2007 45.36 46.57 45.04 45.78 61,567,020 +0.78(+1.74%)
Nov 07, 2007 46.90 46.90 45.00 45.00 49,540,220 -1.93(-4.12%)
Nov 06, 2007 45.88 46.93 45.88 46.93 30,040,802 +1.52(+3.34%)
Nov 05, 2007 45.25 45.75 44.90 45.42 41,144,216 -0.37(-0.80%)
Nov 02, 2007 45.12 45.80 44.76 45.78 46,444,468 +0.85(+1.88%)
Nov 01, 2007 45.62 46.33 44.90 44.94 36,855,376 -1.36(-2.93%)
Oct 31, 2007 45.57 46.44 45.31 46.30 48,515,016 +1.21(+2.69%)
Oct 30, 2007 46.36 46.36 45.08 45.08 41,036,700 -1.59(-3.40%)
Oct 29, 2007 46.48 46.87 46.48 46.67 16,010,787 +0.22(+0.48%)
Oct 26, 2007 46.42 46.74 46.13 46.45 26,139,190 +0.69(+1.52%)
Oct 25, 2007 45.66 46.03 45.23 45.75 33,235,666 +0.43(+0.95%)
Oct 24, 2007 44.93 45.51 44.48 45.33 38,387,436 +0.30(+0.66%)
Oct 23, 2007 44.73 45.21 44.26 45.03 35,272,816 +0.63(+1.43%)
Oct 22, 2007 44.42 44.64 43.86 44.40 51,797,092 -0.51(-1.14%)
Oct 19, 2007 46.75 46.76 44.91 44.91 55,389,488 -2.23(-4.74%)
Oct 18, 2007 46.78 47.18 46.64 47.14 35,157,452 +0.36(+0.77%)
Oct 17, 2007 47.32 47.38 46.38 46.78 38,468,816 -0.30(-0.64%)
Oct 16, 2007 46.90 47.32 46.83 47.08 33,171,476 +0.12(+0.26%)
Oct 15, 2007 46.99 47.33 46.77 46.96 31,074,742 +0.38(+0.82%)
Oct 12, 2007 46.20 46.73 46.17 46.58 23,084,618 +0.43(+0.94%)
Oct 11, 2007 46.72 47.14 45.68 46.15 53,611,380 +1.27(+2.82%)
Oct 10, 2007 44.88 44.88 44.88 44.88 0 +0.00(+0.00%)
Oct 09, 2007 44.88 44.88 44.88 44.88 0 +0.00(+0.00%)
Oct 08, 2007 44.99 45.16 44.75 44.88 21,693,464 -0.46(-1.01%)
Oct 05, 2007 45.34 45.44 44.72 45.34 26,764,744 +0.22(+0.48%)
Oct 04, 2007 44.76 45.30 44.37 45.12 25,781,832 +0.17(+0.38%)
Oct 03, 2007 44.91 45.18 44.63 44.95 36,323,484 -0.27(-0.59%)
Oct 02, 2007 45.59 45.63 44.82 45.22 36,267,192 -0.72(-1.56%)
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.