Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 41.66 42.73 41.35 42.01 39,614,392 -0.34(-0.80%)
Jan 30, 2008 42.67 43.59 42.11 42.35 41,162,356 -0.54(-1.25%)
Jan 29, 2008 42.51 43.07 42.36 42.89 30,862,640 +0.48(+1.12%)
Jan 28, 2008 41.40 42.52 41.14 42.41 37,264,156 +0.94(+2.27%)
Jan 25, 2008 42.84 43.20 41.35 41.47 51,979,872 -0.75(-1.79%)
Jan 24, 2008 41.07 42.46 41.03 42.22 54,003,052 +1.44(+3.52%)
Jan 23, 2008 39.26 40.82 38.01 40.79 90,598,304 +0.37(+0.93%)
Jan 22, 2008 38.51 41.14 38.03 40.41 66,415,468 -1.18(-2.83%)
Jan 21, 2008 41.80 42.26 40.53 41.59 0 +0.00(+0.00%)
Jan 18, 2008 41.80 42.26 40.53 41.59 68,823,768 +0.09(+0.22%)
Jan 17, 2008 43.54 44.16 41.41 41.50 63,231,788 -1.63(-3.78%)
Jan 16, 2008 44.37 44.76 42.89 43.13 72,541,800 -1.48(-3.33%)
Jan 15, 2008 45.93 45.93 44.61 44.61 44,120,752 -1.93(-4.14%)
Jan 14, 2008 46.13 46.62 46.06 46.54 33,374,880 +0.91(+1.98%)
Jan 11, 2008 45.87 46.50 45.49 45.63 47,665,356 -0.56(-1.22%)
Jan 10, 2008 46.09 46.48 44.86 46.19 38,193,404 -0.19(-0.42%)
Jan 09, 2008 45.78 46.68 45.65 46.39 41,565,160 +0.60(+1.32%)
Jan 08, 2008 47.01 47.20 45.78 45.78 37,454,120 -0.81(-1.75%)
Jan 07, 2008 47.08 47.45 46.01 46.60 53,691,240 -0.18(-0.39%)
Jan 04, 2008 48.10 107.53 46.78 46.78 44,528,276 -1.77(-3.65%)
Jan 03, 2008 48.33 48.74 48.20 48.55 24,196,450 +0.57(+1.18%)
Jan 02, 2008 48.26 48.47 47.85 47.99 31,966,774 +0.09(+0.19%)
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.