Energy Select Sector SPDR (NY: XLE )

53.63 USD +0.94 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 76.58 76.69 73.77 74.46 33,170,410 -3.01(-3.89%)
Jul 30, 2008 73.25 77.59 72.74 77.47 44,432,600 +4.07(+5.54%)
Jul 29, 2008 73.50 74.01 72.29 73.40 28,983,881 -0.63(-0.85%)
Jul 28, 2008 74.38 75.57 73.85 74.03 24,042,223 +0.02(+0.03%)
Jul 25, 2008 73.45 75.21 73.24 74.01 37,195,754 +0.51(+0.69%)
Jul 24, 2008 74.16 74.81 71.85 73.50 52,465,101 -0.47(-0.64%)
Jul 23, 2008 76.52 77.12 73.39 73.97 55,642,073 -2.65(-3.46%)
Jul 22, 2008 78.26 78.86 76.33 76.62 48,906,198 -2.53(-3.20%)
Jul 21, 2008 77.50 79.15 76.49 79.15 34,084,034 +2.42(+3.15%)
Jul 18, 2008 76.01 77.68 75.59 76.73 39,609,968 +1.03(+1.36%)
Jul 17, 2008 77.59 78.40 74.05 75.70 53,496,032 -1.59(-2.06%)
Jul 16, 2008 78.69 78.97 75.92 77.29 49,362,057 -1.60(-2.03%)
Jul 15, 2008 82.02 82.35 78.68 78.89 32,629,643 -3.75(-4.54%)
Jul 14, 2008 82.00 83.27 81.28 82.64 21,595,481 +0.56(+0.68%)
Jul 11, 2008 82.50 82.96 80.41 82.08 33,978,852 -0.25(-0.30%)
Jul 10, 2008 80.15 82.52 78.93 82.33 37,616,540 +2.48(+3.11%)
Jul 09, 2008 82.20 83.19 79.58 79.85 32,329,763 -1.68(-2.06%)
Jul 08, 2008 82.00 82.22 79.62 81.53 49,906,327 -1.37(-1.65%)
Jul 07, 2008 84.28 85.66 82.05 82.90 39,520,624 -2.00(-2.36%)
Jul 04, 2008 86.27 86.69 83.59 84.90 32,590,815 +0.00(+0.00%)
Jul 03, 2008 86.27 86.69 83.59 84.90 32,590,815 -1.32(-1.53%)
Jul 02, 2008 89.16 90.16 85.53 86.22 36,697,781 -2.75(-3.09%)
Jul 01, 2008 88.17 89.04 87.27 88.97 31,946,467 +0.49(+0.55%)
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%)
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.