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 (%)
May 31, 2007 41.56 41.69 41.07 41.23 27,664,390 -0.22(-0.52%)
May 30, 2007 40.48 41.50 40.33 41.44 31,926,834 +0.85(+2.10%)
May 29, 2007 40.65 40.91 40.31 40.59 34,062,824 -0.27(-0.66%)
May 25, 2007 40.62 40.95 40.58 40.86 21,571,350 +0.63(+1.56%)
May 24, 2007 41.15 41.44 40.19 40.24 46,691,012 -0.75(-1.83%)
May 23, 2007 41.14 41.52 40.99 40.99 41,199,156 +0.08(+0.21%)
May 22, 2007 41.23 41.56 40.90 40.90 41,593,300 -0.39(-0.94%)
May 21, 2007 41.11 41.66 41.00 41.29 75,147,240 +0.34(+0.84%)
May 18, 2007 40.38 40.96 40.41 40.94 35,175,112 +0.65(+1.62%)
May 17, 2007 39.66 40.50 39.45 40.29 31,124,244 +0.63(+1.60%)
May 16, 2007 39.51 39.69 39.04 39.66 28,910,806 +0.15(+0.38%)
May 15, 2007 39.44 39.84 39.33 39.51 26,604,362 +0.13(+0.34%)
May 14, 2007 39.50 39.62 39.23 39.37 27,376,376 +0.01(+0.03%)
May 11, 2007 38.75 39.39 38.50 39.36 35,327,428 +0.88(+2.29%)
May 10, 2007 39.17 39.31 38.43 38.48 34,454,288 -0.63(-1.62%)
May 09, 2007 38.90 39.28 38.66 39.11 36,641,276 -0.02(-0.05%)
May 08, 2007 39.02 39.22 38.63 39.13 25,490,246 +0.01(+0.02%)
May 07, 2007 38.82 39.20 38.84 39.13 18,676,428 +0.10(+0.26%)
May 04, 2007 39.14 39.68 38.95 39.02 33,869,836 -0.03(-0.08%)
May 03, 2007 38.55 39.25 38.55 39.05 28,350,622 +0.31(+0.81%)
May 02, 2007 38.55 38.88 38.44 38.74 27,603,920 +0.32(+0.83%)
May 01, 2007 38.29 38.55 38.02 38.42 44,283,516 +0.17(+0.44%)
Apr 30, 2007 38.72 39.08 38.25 38.25 29,092,916 -0.46(-1.18%)
Apr 27, 2007 38.63 38.99 38.44 38.71 23,400,934 -0.01(-0.02%)
Apr 26, 2007 38.70 38.91 38.41 38.72 31,707,948 -0.01(-0.03%)
Apr 25, 2007 38.17 38.98 38.15 38.73 48,002,088 +0.71(+1.87%)
Apr 24, 2007 38.09 38.18 37.82 38.02 35,420,316 -0.11(-0.30%)
Apr 23, 2007 38.10 38.50 38.03 38.13 33,161,410 +0.04(+0.11%)
Apr 20, 2007 37.75 38.24 37.75 38.09 30,158,894 +0.69(+1.84%)
Apr 19, 2007 37.64 37.70 37.33 37.40 26,707,756 -0.53(-1.40%)
Apr 18, 2007 37.89 37.96 37.67 37.93 25,796,420 -0.13(-0.35%)
Apr 17, 2007 38.37 38.47 37.86 38.06 24,055,464 -0.22(-0.57%)
Apr 16, 2007 38.14 38.34 37.77 38.28 23,471,912 +0.22(+0.59%)
Apr 13, 2007 38.11 38.13 37.85 38.06 22,190,018 +0.02(+0.05%)
Apr 12, 2007 37.51 38.05 37.41 38.04 27,892,098 +0.57(+1.53%)
Apr 11, 2007 37.71 37.89 37.36 37.47 41,164,428 -0.23(-0.61%)
Apr 10, 2007 37.21 37.79 37.16 37.70 28,475,732 +0.56(+1.51%)
Apr 09, 2007 37.21 37.61 37.07 37.13 32,501,790 -0.14(-0.37%)
Apr 05, 2007 37.13 37.32 36.98 37.27 20,188,078 +0.24(+0.65%)
Apr 04, 2007 36.73 37.11 36.59 37.03 26,196,012 +0.06(+0.16%)
Apr 03, 2007 36.60 37.01 36.48 36.97 26,769,978 +0.23(+0.62%)
Apr 02, 2007 36.37 36.85 36.33 36.74 29,646,634 +0.36(+0.98%)
Mar 30, 2007 36.74 36.79 36.16 36.39 35,096,688 -0.51(-1.37%)
Mar 29, 2007 36.78 36.92 36.51 36.89 38,595,900 +0.23(+0.63%)
Mar 28, 2007 36.91 36.91 36.39 36.66 30,769,528 -0.01(-0.02%)
Mar 27, 2007 36.51 36.67 36.32 36.67 28,446,874 +0.07(+0.18%)
Mar 26, 2007 36.64 36.82 36.08 36.60 31,497,508 +0.25(+0.70%)
Mar 23, 2007 36.33 36.47 36.11 36.35 24,733,688 +0.18(+0.50%)
Mar 22, 2007 35.64 36.33 35.64 36.17 55,688,120 +0.71(+2.01%)
Mar 21, 2007 35.09 35.66 34.93 35.46 40,465,064 +0.63(+1.80%)
Mar 20, 2007 34.62 34.94 34.50 34.83 39,968,008 +0.25(+0.72%)
Mar 19, 2007 34.38 34.75 34.30 34.58 35,749,172 +0.54(+1.60%)
Mar 16, 2007 34.61 34.63 33.96 34.04 46,467,476 -0.48(-1.40%)
Mar 15, 2007 34.52 34.77 34.39 34.52 34,468,792 -0.01(-0.02%)
Mar 14, 2007 34.29 34.63 33.92 34.53 62,832,768 +0.39(+1.15%)
Mar 13, 2007 34.60 35.02 34.07 34.13 52,136,876 -0.46(-1.34%)
Mar 12, 2007 34.41 34.75 34.38 34.60 35,455,712 -0.05(-0.14%)
Mar 09, 2007 34.83 35.03 34.55 34.65 36,029,256 -0.15(-0.43%)
Mar 08, 2007 34.97 34.99 34.56 34.80 38,446,528 +0.30(+0.87%)
Mar 07, 2007 34.15 35.15 34.00 34.50 73,606,520 +0.42(+1.24%)
Mar 06, 2007 33.93 34.16 33.73 34.07 36,334,584 +0.63(+1.90%)
Mar 05, 2007 33.29 33.96 33.16 33.44 59,376,424 -0.39(-1.16%)
Mar 02, 2007 34.29 34.37 33.63 33.83 55,976,080 -0.40(-1.18%)
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.