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 (%)
Aug 29, 2008 45.82 45.86 44.88 45.06 37,081,936 -0.34(-0.74%)
Aug 28, 2008 46.33 46.42 44.73 45.40 47,083,164 -0.59(-1.29%)
Aug 27, 2008 45.92 46.27 45.63 45.99 39,854,012 +0.73(+1.61%)
Aug 26, 2008 44.94 45.63 44.74 45.26 44,656,432 +0.72(+1.63%)
Aug 25, 2008 45.16 45.48 44.29 44.53 37,096,132 -0.51(-1.13%)
Aug 22, 2008 45.68 45.77 44.64 45.04 41,373,828 -1.03(-2.24%)
Aug 21, 2008 45.55 46.30 45.22 46.07 54,957,344 +1.20(+2.68%)
Aug 20, 2008 44.20 45.12 43.68 44.87 77,414,568 +1.23(+2.82%)
Aug 19, 2008 42.20 43.76 42.17 43.64 73,284,352 +1.42(+3.37%)
Aug 18, 2008 43.44 43.51 41.26 42.22 53,129,132 -0.52(-1.21%)
Aug 15, 2008 43.36 43.38 42.35 42.74 0 -0.85(-1.95%)
Aug 14, 2008 44.06 44.28 43.07 43.59 59,930,400 -0.78(-1.76%)
Aug 13, 2008 42.72 44.37 42.72 44.37 73,105,024 +1.66(+3.89%)
Aug 12, 2008 43.21 43.36 42.63 42.71 51,405,372 -0.12(-0.28%)
Aug 11, 2008 43.27 43.47 42.05 42.83 55,293,320 -0.14(-0.34%)
Aug 08, 2008 43.03 43.27 42.08 42.97 62,367,868 -0.61(-1.40%)
Aug 07, 2008 44.52 44.65 43.38 43.58 55,835,956 -0.46(-1.04%)
Aug 06, 2008 43.15 44.13 43.03 44.04 63,826,168 +0.92(+2.14%)
Aug 05, 2008 42.52 43.33 42.15 43.12 72,738,728 +0.27(+0.62%)
Aug 04, 2008 44.97 45.00 42.43 42.85 79,817,176 -2.11(-4.70%)
Aug 01, 2008 44.94 46.10 44.76 44.96 49,318,052 +0.02(+0.04%)
Jul 31, 2008 46.22 46.29 44.53 44.95 54,952,928 -1.82(-3.89%)
Jul 30, 2008 44.21 46.83 43.91 46.76 73,610,832 +2.46(+5.55%)
Jul 29, 2008 44.37 44.67 43.64 44.31 48,017,164 -0.38(-0.85%)
Jul 28, 2008 44.90 45.62 44.58 44.69 39,830,396 +0.01(+0.03%)
Jul 25, 2008 44.34 45.40 44.21 44.67 61,621,652 +0.31(+0.69%)
Jul 24, 2008 44.76 45.16 43.37 44.37 86,918,152 -0.28(-0.64%)
Jul 23, 2008 46.19 46.55 44.30 44.65 92,181,392 -1.60(-3.46%)
Jul 22, 2008 47.24 47.60 46.07 46.25 81,022,176 -1.53(-3.20%)
Jul 21, 2008 46.78 47.78 46.17 47.78 56,466,512 +1.46(+3.15%)
Jul 18, 2008 45.88 46.89 45.63 46.32 65,621,248 +0.62(+1.36%)
Jul 17, 2008 46.83 47.32 44.70 45.69 88,626,080 -0.96(-2.06%)
Jul 16, 2008 47.50 47.67 45.83 46.65 81,777,384 -0.97(-2.03%)
Jul 15, 2008 49.51 49.71 47.49 47.62 54,057,048 -2.26(-4.54%)
Jul 14, 2008 49.50 50.26 49.06 49.88 35,776,912 +0.34(+0.68%)
Jul 11, 2008 49.80 50.08 48.54 49.54 56,292,260 -0.15(-0.30%)
Jul 10, 2008 48.38 49.81 47.64 49.70 62,318,764 +1.50(+3.11%)
Jul 09, 2008 49.62 50.21 48.04 48.20 53,560,240 -1.01(-2.06%)
Jul 08, 2008 49.50 49.63 48.06 49.21 82,679,072 -0.83(-1.65%)
Jul 07, 2008 50.87 51.71 49.53 50.04 65,473,232 -1.21(-2.36%)
Jul 04, 2008 52.07 52.33 50.46 51.25 53,992,720 +0.00(+0.00%)
Jul 03, 2008 52.07 52.33 50.46 51.25 53,992,720 -0.80(-1.53%)
Jul 02, 2008 53.82 54.42 51.63 52.04 60,796,668 -1.66(-3.09%)
Jul 01, 2008 53.22 53.75 52.68 53.70 52,925,240 +0.30(+0.55%)
Jun 30, 2008 53.15 53.73 52.97 53.41 49,561,328 +0.78(+1.49%)
Jun 27, 2008 52.30 52.91 52.16 52.62 38,878,684 +0.42(+0.80%)
Jun 26, 2008 52.75 53.00 51.43 52.21 53,141,644 -0.38(-0.72%)
Jun 25, 2008 52.96 53.24 51.35 52.59 66,323,324 -0.29(-0.55%)
Jun 24, 2008 53.38 53.47 52.76 52.88 54,899,136 -0.81(-1.52%)
Jun 23, 2008 51.69 53.81 51.68 53.69 54,475,308 +1.93(+3.73%)
Jun 20, 2008 52.64 52.80 51.43 51.76 54,217,572 -0.53(-1.02%)
Jun 19, 2008 53.93 54.08 52.25 52.29 67,014,016 -1.18(-2.21%)
Jun 18, 2008 53.21 53.63 52.69 53.47 35,662,004 +0.11(+0.20%)
Jun 17, 2008 52.25 53.50 52.25 53.37 33,418,500 +0.91(+1.73%)
Jun 16, 2008 52.57 52.86 52.33 52.46 26,907,966 +0.19(+0.36%)
Jun 13, 2008 51.51 52.42 51.34 52.27 27,493,890 +0.54(+1.05%)
Jun 12, 2008 52.09 52.19 51.51 51.73 58,461,492 -0.75(-1.44%)
Jun 11, 2008 52.62 53.00 51.96 52.48 51,293,724 +0.26(+0.50%)
Jun 10, 2008 52.46 53.37 51.45 52.22 46,378,624 -1.23(-2.29%)
Jun 09, 2008 52.27 53.68 52.27 53.45 44,374,036 +1.54(+2.97%)
Jun 06, 2008 53.30 54.16 51.89 51.91 77,575,376 -1.05(-1.98%)
Jun 05, 2008 50.79 52.96 50.79 52.96 57,841,228 +2.57(+5.10%)
Jun 04, 2008 51.01 51.57 50.35 50.39 52,393,056 -0.78(-1.53%)
Jun 03, 2008 51.97 52.67 51.07 51.17 64,352,132 -1.06(-2.03%)
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.