Energy Select Sector SPDR (NY: XLE )

53.63 USD +0.94 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 61.92 64.29 61.43 63.51 33,200,468 +2.94(+4.85%)
Sep 29, 2008 65.99 65.99 59.13 60.57 44,187,029 -7.13(-10.53%)
Sep 26, 2008 67.59 68.49 66.02 67.70 0 -1.64(-2.37%)
Sep 25, 2008 67.92 69.95 67.90 69.34 27,719,696 +1.30(+1.91%)
Sep 24, 2008 68.70 69.03 67.62 68.04 29,585,108 +0.19(+0.28%)
Sep 23, 2008 70.17 71.10 67.70 67.85 32,193,114 -2.46(-3.50%)
Sep 22, 2008 71.36 72.58 70.02 70.31 34,264,743 -0.94(-1.32%)
Sep 19, 2008 71.36 78.10 68.41 71.25 0 +4.69(+7.05%)
Sep 18, 2008 66.98 67.64 63.61 66.56 63,255,441 -0.84(-1.25%)
Sep 17, 2008 65.43 67.60 63.76 67.40 66,403,862 +1.22(+1.84%)
Sep 16, 2008 62.00 66.18 61.06 66.18 61,205,655 +2.16(+3.37%)
Sep 15, 2008 65.62 67.21 63.68 64.02 54,446,703 -4.91(-7.12%)
Sep 12, 2008 66.76 68.98 66.75 68.93 53,380,876 +2.08(+3.11%)
Sep 11, 2008 65.01 66.95 63.70 66.85 51,960,964 +1.30(+1.98%)
Sep 10, 2008 64.13 66.28 63.71 65.55 60,376,977 +2.01(+3.16%)
Sep 09, 2008 67.31 67.32 63.34 63.54 65,037,914 -4.26(-6.28%)
Sep 08, 2008 70.06 70.29 67.22 67.80 50,214,598 -0.62(-0.91%)
Sep 05, 2008 69.09 69.13 66.81 68.42 0 -0.43(-0.62%)
Sep 04, 2008 70.31 71.01 67.86 68.85 54,046,023 -1.45(-2.06%)
Sep 03, 2008 70.22 71.56 69.27 70.30 50,175,177 -0.36(-0.51%)
Sep 02, 2008 72.10 72.19 70.65 70.66 50,457,029 -3.99(-5.34%)
Aug 29, 2008 75.91 75.98 74.35 74.65 22,383,213 -0.56(-0.74%)
Aug 28, 2008 76.76 76.91 74.10 75.21 28,420,105 -0.98(-1.29%)
Aug 27, 2008 76.07 76.66 75.60 76.19 24,056,479 +1.21(+1.61%)
Aug 26, 2008 74.45 75.60 74.12 74.98 26,955,293 +1.20(+1.63%)
Aug 25, 2008 74.82 75.35 73.37 73.78 22,391,781 -0.84(-1.13%)
Aug 22, 2008 75.68 75.83 73.96 74.62 24,973,862 -1.71(-2.24%)
Aug 21, 2008 75.46 76.71 74.91 76.33 33,173,076 +1.99(+2.68%)
Aug 20, 2008 73.22 74.75 72.37 74.34 46,728,593 +2.04(+2.82%)
Aug 19, 2008 69.92 72.49 69.86 72.30 44,235,531 +2.36(+3.37%)
Aug 18, 2008 71.97 72.09 68.35 69.94 32,069,540 -0.86(-1.21%)
Aug 15, 2008 71.84 71.87 70.16 70.80 0 -1.41(-1.95%)
Aug 14, 2008 72.99 73.36 71.36 72.21 36,174,888 -1.29(-1.76%)
Aug 13, 2008 70.77 73.51 70.77 73.50 44,127,286 +2.75(+3.89%)
Aug 12, 2008 71.59 71.84 70.62 70.75 31,029,053 -0.20(-0.28%)
Aug 11, 2008 71.69 72.01 69.66 70.95 33,375,875 -0.24(-0.34%)
Aug 08, 2008 71.29 71.69 69.72 71.19 37,646,180 -1.01(-1.40%)
Aug 07, 2008 73.76 73.97 71.86 72.20 33,703,421 -0.76(-1.04%)
Aug 06, 2008 71.48 73.11 71.29 72.96 38,526,430 +1.53(+2.14%)
Aug 05, 2008 70.44 71.78 69.83 71.43 43,906,184 +0.44(+0.62%)
Aug 04, 2008 74.50 74.55 70.29 70.99 48,178,845 -3.50(-4.70%)
Aug 01, 2008 74.45 76.37 74.16 74.49 29,769,115 +0.03(+0.04%)
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%)
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.