Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 42.86 43.96 42.54 43.22 38,505,584 -0.35(-0.80%)
Jan 30, 2008 43.90 44.84 43.33 43.57 40,010,220 -0.55(-1.25%)
Jan 29, 2008 43.74 44.31 43.58 44.12 29,998,794 +0.49(+1.12%)
Jan 28, 2008 42.59 43.75 42.32 43.63 36,221,128 +0.97(+2.27%)
Jan 25, 2008 44.08 44.44 42.54 42.66 50,524,952 -0.78(-1.79%)
Jan 24, 2008 42.25 43.68 42.22 43.44 52,491,504 +1.48(+3.52%)
Jan 23, 2008 40.39 42.00 39.10 41.96 88,062,456 +0.39(+0.93%)
Jan 22, 2008 39.62 42.33 39.12 41.58 64,556,496 -1.21(-2.83%)
Jan 21, 2008 43.00 43.48 41.69 42.79 0 +0.00(+0.00%)
Jan 18, 2008 43.00 43.48 41.69 42.79 66,897,384 +0.09(+0.22%)
Jan 17, 2008 44.79 45.43 42.60 42.69 61,461,928 -1.68(-3.78%)
Jan 16, 2008 45.64 46.05 44.13 44.37 70,511,352 -1.53(-3.33%)
Jan 15, 2008 47.25 47.25 45.90 45.90 42,885,812 -1.98(-4.14%)
Jan 14, 2008 47.46 47.96 47.38 47.88 32,440,716 +0.93(+1.98%)
Jan 11, 2008 47.19 47.84 46.80 46.95 46,331,200 -0.58(-1.22%)
Jan 10, 2008 47.41 47.82 46.15 47.52 37,124,372 -0.20(-0.42%)
Jan 09, 2008 47.10 48.03 46.97 47.72 40,401,752 +0.62(+1.32%)
Jan 08, 2008 48.36 48.55 47.10 47.10 36,405,776 -0.84(-1.75%)
Jan 07, 2008 48.44 48.82 47.34 47.94 52,188,420 -0.19(-0.39%)
Jan 04, 2008 49.49 110.63 48.13 48.13 43,281,928 -1.83(-3.66%)
Jan 03, 2008 49.72 50.15 49.59 49.95 23,519,190 +0.58(+1.18%)
Jan 02, 2008 49.65 49.87 49.23 49.37 31,072,022 +0.09(+0.19%)
Jan 01, 2008 49.95 49.95 49.09 49.28 0 +0.00(+0.00%)
Dec 31, 2007 49.95 49.95 49.09 49.28 18,204,340 -0.63(-1.27%)
Dec 28, 2007 49.77 49.97 49.46 49.91 16,893,316 +0.42(+0.84%)
Dec 27, 2007 50.05 50.05 49.37 49.49 17,552,432 -0.53(-1.06%)
Dec 26, 2007 49.52 50.05 49.34 50.02 22,536,752 +0.55(+1.12%)
Dec 24, 2007 49.43 49.47 48.93 49.47 30,597,238 +0.22(+0.45%)
Dec 21, 2007 48.16 49.24 48.08 49.24 28,293,638 +1.12(+2.32%)
Dec 20, 2007 47.93 48.13 47.28 48.13 20,952,124 +0.60(+1.27%)
Dec 19, 2007 47.11 47.80 47.11 47.52 27,106,520 +0.45(+0.96%)
Dec 18, 2007 47.12 47.36 46.31 47.07 33,609,484 +0.45(+0.96%)
Dec 17, 2007 47.38 47.48 46.28 46.62 43,771,840 -0.85(-1.79%)
Dec 14, 2007 48.12 48.15 47.43 47.48 24,296,430 -0.77(-1.60%)
Dec 13, 2007 47.82 48.29 47.46 48.25 24,827,430 +0.12(+0.25%)
Dec 12, 2007 47.66 48.28 47.38 48.13 38,677,756 +1.52(+3.26%)
Dec 11, 2007 47.78 48.17 46.58 46.61 32,209,160 -1.18(-2.47%)
Dec 10, 2007 47.57 47.88 47.40 47.79 18,338,428 +0.48(+1.01%)
Dec 07, 2007 47.38 47.64 47.02 47.31 19,931,926 -0.29(-0.61%)
Dec 06, 2007 46.35 47.60 46.16 47.60 34,033,888 +1.27(+2.73%)
Dec 05, 2007 45.95 46.61 45.87 46.33 39,436,696 +1.00(+2.21%)
Dec 04, 2007 45.70 45.74 45.33 45.33 23,456,868 -0.47(-1.02%)
Dec 03, 2007 45.26 46.03 45.26 45.80 31,476,102 +0.17(+0.38%)
Nov 30, 2007 45.44 45.80 44.93 45.62 27,483,816 +0.14(+0.30%)
Nov 29, 2007 45.18 45.77 45.00 45.49 31,801,076 +0.50(+1.10%)
Nov 28, 2007 44.68 45.12 44.19 44.99 36,992,384 +1.09(+2.48%)
Nov 27, 2007 43.84 44.29 43.23 43.90 46,318,656 -0.49(-1.11%)
Nov 26, 2007 45.98 46.12 44.40 44.40 40,764,188 -1.59(-3.46%)
Nov 23, 2007 44.87 45.98 44.87 45.98 11,064,645 +1.18(+2.63%)
Nov 21, 2007 45.40 45.77 44.79 44.80 31,833,670 -0.99(-2.17%)
Nov 20, 2007 44.95 46.08 44.71 45.80 45,395,688 +1.43(+3.22%)
Nov 19, 2007 44.93 45.19 44.23 44.37 28,608,086 -0.75(-1.67%)
Nov 16, 2007 44.52 45.23 44.38 45.12 40,967,804 +1.16(+2.63%)
Nov 15, 2007 45.06 45.39 43.84 43.97 46,786,412 -1.52(-3.33%)
Nov 14, 2007 46.02 46.28 45.11 45.48 35,609,356 -0.07(-0.15%)
Nov 13, 2007 44.37 45.55 43.89 45.55 45,091,132 +1.55(+3.53%)
Nov 12, 2007 45.49 45.80 44.00 44.00 51,151,448 -2.24(-4.84%)
Nov 09, 2007 46.51 47.01 46.20 46.23 45,834,080 -0.87(-1.85%)
Nov 08, 2007 46.66 47.92 46.34 47.10 59,843,756 +0.81(+1.74%)
Nov 07, 2007 48.25 48.25 46.30 46.30 48,153,588 -1.99(-4.12%)
Nov 06, 2007 47.20 48.28 47.20 48.28 29,199,958 +1.56(+3.34%)
Nov 05, 2007 46.56 47.07 46.20 46.72 39,992,588 -0.38(-0.80%)
Nov 02, 2007 46.42 47.12 46.05 47.10 45,144,484 +0.87(+1.88%)
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.