Energy Select Sector SPDR (NY: XLE )

53.71 USD +1.02 (+1.94%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 60.86 60.95 59.90 60.28 21,184,886 -0.84(-1.37%)
Mar 29, 2007 60.93 61.16 60.49 61.12 23,297,065 +0.38(+0.63%)
Mar 28, 2007 61.14 61.14 60.29 60.74 18,572,949 -0.01(-0.02%)
Mar 27, 2007 60.49 60.75 60.17 60.75 17,170,959 +0.11(+0.18%)
Mar 26, 2007 60.70 61.00 59.77 60.64 19,012,367 +0.42(+0.70%)
Mar 23, 2007 60.19 60.42 59.82 60.22 14,929,625 +0.30(+0.50%)
Mar 22, 2007 59.05 60.18 59.05 59.92 33,614,182 +1.18(+2.01%)
Mar 21, 2007 58.13 59.08 57.86 58.74 24,425,320 +1.04(+1.80%)
Mar 20, 2007 57.35 57.89 57.16 57.70 24,125,287 +0.41(+0.72%)
Mar 19, 2007 56.95 57.57 56.82 57.29 21,578,737 +0.90(+1.60%)
Mar 16, 2007 57.33 57.37 56.26 56.39 28,048,465 -0.80(-1.40%)
Mar 15, 2007 57.19 57.61 56.97 57.19 20,805,879 -0.01(-0.02%)
Mar 14, 2007 56.80 57.37 56.20 57.20 37,926,800 +0.65(+1.15%)
Mar 13, 2007 57.32 58.02 56.45 56.55 31,470,600 -0.77(-1.34%)
Mar 12, 2007 57.01 57.57 56.95 57.32 21,401,600 -0.08(-0.14%)
Mar 09, 2007 57.71 58.04 57.24 57.40 21,747,800 -0.25(-0.43%)
Mar 08, 2007 57.93 57.96 57.26 57.65 23,206,900 +0.50(+0.87%)
Mar 07, 2007 56.58 58.23 56.32 57.15 44,430,000 +0.70(+1.24%)
Mar 06, 2007 56.21 56.60 55.88 56.45 21,932,100 +1.05(+1.90%)
Mar 05, 2007 55.15 56.26 54.94 55.40 35,840,500 -0.65(-1.16%)
Mar 02, 2007 56.81 56.94 55.72 56.05 33,788,000 -0.67(-1.18%)
Mar 01, 2007 56.32 57.47 55.05 56.72 31,904,174 -0.18(-0.32%)
Feb 28, 2007 56.90 57.68 56.73 56.90 32,625,200 +0.25(+0.44%)
Feb 27, 2007 58.15 58.90 56.45 56.65 52,385,800 -2.40(-4.06%)
Feb 26, 2007 59.17 59.45 58.85 59.05 21,165,068 +0.40(+0.68%)
Feb 23, 2007 59.01 59.03 58.51 58.65 16,639,400 +0.15(+0.26%)
Feb 22, 2007 57.99 58.71 57.70 58.50 21,559,600 +0.52(+0.90%)
Feb 21, 2007 57.35 58.07 57.01 57.98 20,426,700 +0.52(+0.90%)
Feb 20, 2007 57.37 57.51 57.10 57.46 16,283,400 -0.54(-0.93%)
Feb 16, 2007 58.00 58.08 57.74 58.00 16,274,600 +0.01(+0.02%)
Feb 15, 2007 58.26 58.41 57.52 57.99 24,961,100 -0.44(-0.75%)
Feb 14, 2007 58.31 59.04 58.12 58.43 23,517,902 +0.01(+0.02%)
Feb 13, 2007 57.81 58.43 57.79 58.42 15,026,788 +0.84(+1.46%)
Feb 12, 2007 57.80 58.04 57.34 57.58 18,696,452 -0.81(-1.39%)
Feb 09, 2007 58.70 58.91 58.10 58.39 19,041,200 -0.24(-0.41%)
Feb 08, 2007 58.03 58.74 57.73 58.63 24,855,800 +0.59(+1.02%)
Feb 07, 2007 58.59 58.86 57.71 58.04 19,590,800 -0.35(-0.60%)
Feb 06, 2007 58.92 58.94 58.04 58.39 19,296,400 -0.18(-0.31%)
Feb 05, 2007 58.75 59.10 58.39 58.57 13,109,400 -0.06(-0.10%)
Feb 02, 2007 58.63 58.93 57.96 58.63 18,443,000 +0.33(+0.57%)
Feb 01, 2007 58.10 58.68 57.77 58.30 23,084,200 +0.21(+0.36%)
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%)
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.