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 (%)
Oct 31, 2007 75.50 76.93 75.07 76.70 29,284,390 +2.01(+2.69%)
Oct 30, 2007 76.81 76.81 74.69 74.69 24,770,369 -2.63(-3.40%)
Oct 29, 2007 77.00 77.65 77.00 77.32 9,664,351 +0.37(+0.48%)
Oct 26, 2007 76.90 77.43 76.42 76.95 15,778,007 +1.15(+1.52%)
Oct 25, 2007 75.64 76.26 74.94 75.80 20,061,546 +0.71(+0.95%)
Oct 24, 2007 74.44 75.39 73.69 75.09 23,171,233 +0.49(+0.66%)
Oct 23, 2007 74.11 74.90 73.32 74.60 21,291,200 +1.05(+1.43%)
Oct 22, 2007 73.59 73.96 72.67 73.55 31,265,500 -0.85(-1.14%)
Oct 19, 2007 77.45 77.46 74.40 74.40 33,433,926 -3.70(-4.74%)
Oct 18, 2007 77.50 78.17 77.26 78.10 21,221,563 +0.60(+0.77%)
Oct 17, 2007 78.39 78.50 76.83 77.50 23,220,354 -0.50(-0.64%)
Oct 16, 2007 77.70 78.39 77.59 78.00 20,022,800 +0.20(+0.26%)
Oct 15, 2007 77.85 78.41 77.49 77.80 18,757,179 +0.63(+0.82%)
Oct 12, 2007 76.54 77.42 76.49 77.17 13,934,221 +0.72(+0.94%)
Oct 11, 2007 77.40 78.09 75.68 76.45 32,360,633 +2.10(+2.82%)
Oct 10, 2007 74.35 74.35 74.35 74.35 0 +0.00(+0.00%)
Oct 09, 2007 74.35 74.35 74.35 74.35 0 +0.00(+0.00%)
Oct 08, 2007 74.53 74.82 74.14 74.35 13,094,500 -0.76(-1.01%)
Oct 05, 2007 75.11 75.28 74.08 75.11 16,155,600 +0.36(+0.48%)
Oct 04, 2007 74.15 75.04 73.50 74.75 15,562,300 +0.28(+0.38%)
Oct 03, 2007 74.41 74.85 73.94 74.47 21,925,400 -0.44(-0.59%)
Oct 02, 2007 75.52 75.59 74.26 74.91 21,891,421 -1.19(-1.56%)
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.