Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 43.87 44.08 42.85 42.85 36,657,256 -0.42(-0.98%)
Jul 30, 2007 42.97 43.54 42.29 43.27 52,175,140 +0.73(+1.72%)
Jul 27, 2007 43.87 44.08 42.54 42.54 68,514,768 -1.27(-2.89%)
Jul 26, 2007 44.84 44.94 42.96 43.81 64,033,780 -1.71(-3.77%)
Jul 25, 2007 45.09 45.59 44.12 45.52 52,625,908 +0.71(+1.59%)
Jul 24, 2007 45.74 45.74 44.57 44.80 40,440,204 -1.34(-2.89%)
Jul 23, 2007 45.98 46.35 45.58 46.14 24,382,914 +0.19(+0.41%)
Jul 20, 2007 46.14 46.41 45.60 45.95 32,339,514 -0.22(-0.47%)
Jul 19, 2007 46.08 46.25 45.88 46.17 30,347,836 +0.42(+0.91%)
Jul 18, 2007 44.76 45.85 44.63 45.76 60,096,236 +1.01(+2.26%)
Jul 17, 2007 45.54 45.80 44.73 44.74 39,574,768 -0.59(-1.30%)
Jul 16, 2007 46.00 46.00 44.82 45.33 41,959,088 -0.59(-1.28%)
Jul 13, 2007 45.44 46.15 45.35 45.92 41,037,236 +0.45(+0.98%)
Jul 12, 2007 44.96 45.58 44.96 45.48 50,062,508 +0.86(+1.93%)
Jul 11, 2007 44.28 44.73 44.13 44.61 44,516,952 +0.17(+0.38%)
Jul 10, 2007 44.67 45.13 44.34 44.44 47,303,508 -0.40(-0.89%)
Jul 09, 2007 44.44 44.98 44.28 44.84 30,849,082 +0.42(+0.94%)
Jul 06, 2007 44.06 44.44 44.00 44.43 18,560,796 +0.60(+1.36%)
Jul 05, 2007 43.97 44.19 43.38 43.83 27,040,510 -0.11(-0.24%)
Jul 03, 2007 43.63 43.95 43.55 43.94 8,535,251 +0.34(+0.77%)
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.