Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 49.26 49.92 48.95 49.31 40,545,944 +0.24(+0.49%)
Apr 29, 2008 49.65 49.92 48.89 49.07 38,439,480 -0.91(-1.82%)
Apr 28, 2008 50.22 50.58 49.86 49.98 21,880,148 -0.12(-0.24%)
Apr 25, 2008 49.92 50.14 49.41 50.10 62,312,568 +0.65(+1.32%)
Apr 24, 2008 50.11 50.25 49.04 49.45 42,639,656 -1.13(-2.23%)
Apr 23, 2008 50.95 50.98 50.25 50.58 36,057,660 -0.46(-0.91%)
Apr 22, 2008 50.81 51.48 50.77 51.04 43,577,064 +0.04(+0.08%)
Apr 21, 2008 50.56 51.10 50.31 51.00 26,215,856 +0.54(+1.08%)
Apr 18, 2008 49.49 51.20 49.38 50.46 38,996,068 +0.89(+1.80%)
Apr 17, 2008 49.27 49.91 49.13 49.56 27,466,700 +0.00(+0.00%)
Apr 16, 2008 48.41 49.61 48.24 49.56 36,760,520 +1.35(+2.79%)
Apr 15, 2008 48.19 48.32 47.59 48.22 23,680,010 +0.47(+0.99%)
Apr 14, 2008 46.84 47.93 46.84 47.75 24,739,340 +0.91(+1.95%)
Apr 11, 2008 47.19 47.54 46.79 46.83 27,349,070 -0.67(-1.41%)
Apr 10, 2008 47.52 47.79 47.05 47.50 24,725,772 -0.10(-0.22%)
Apr 09, 2008 47.40 48.02 47.28 47.61 32,288,820 +0.23(+0.48%)
Apr 08, 2008 46.65 47.53 46.56 47.38 37,650,164 +0.46(+0.99%)
Apr 07, 2008 47.24 47.70 46.71 46.91 29,288,064 +0.16(+0.35%)
Apr 04, 2008 46.32 47.21 46.32 46.75 31,942,520 +0.53(+1.15%)
Apr 03, 2008 45.87 46.76 45.75 46.22 30,817,466 +0.08(+0.17%)
Apr 02, 2008 45.53 46.50 45.07 46.14 35,108,804 +0.60(+1.31%)
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.