Energy Select Sector SPDR (NY: XLE )

48.40 USD -0.39 (-0.80%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 68.85 69.07 68.04 68.30 16,698,640 -0.36(-0.52%)
May 30, 2007 67.07 68.75 66.82 68.66 19,271,517 +1.41(+2.10%)
May 29, 2007 67.35 67.77 66.78 67.25 20,560,830 -0.45(-0.66%)
May 25, 2007 67.30 67.84 67.22 67.70 13,020,790 +1.04(+1.56%)
May 24, 2007 68.17 68.66 66.59 66.66 28,183,394 -1.24(-1.83%)
May 23, 2007 68.15 68.79 67.90 67.90 24,868,429 +0.14(+0.21%)
May 22, 2007 68.30 68.86 67.76 67.76 25,106,340 -0.64(-0.94%)
May 21, 2007 68.10 69.02 67.92 68.40 45,360,001 +0.57(+0.84%)
May 18, 2007 66.90 67.85 66.94 67.83 21,232,224 +1.08(+1.62%)
May 17, 2007 65.70 67.09 65.36 66.75 18,787,060 +1.05(+1.60%)
May 16, 2007 65.45 65.75 64.68 65.70 17,450,997 +0.25(+0.38%)
May 15, 2007 65.34 66.00 65.15 65.45 16,058,792 +0.22(+0.34%)
May 14, 2007 65.44 65.63 65.00 65.23 16,524,791 +0.02(+0.03%)
May 11, 2007 64.19 65.25 63.78 65.21 21,324,166 +1.46(+2.29%)
May 10, 2007 64.90 65.13 63.66 63.75 20,797,125 -1.05(-1.62%)
May 09, 2007 64.45 65.08 64.05 64.80 22,117,225 -0.03(-0.05%)
May 08, 2007 64.64 64.98 64.00 64.83 15,386,295 +0.01(+0.02%)
May 07, 2007 64.32 64.94 64.35 64.82 11,273,372 +0.17(+0.26%)
May 04, 2007 64.85 65.74 64.53 64.65 20,444,341 -0.05(-0.08%)
May 03, 2007 63.87 65.03 63.86 64.70 17,112,861 +0.52(+0.81%)
May 02, 2007 63.86 64.41 63.68 64.18 16,662,140 +0.53(+0.83%)
May 01, 2007 63.44 63.86 62.98 63.65 26,730,194 +0.28(+0.44%)
Apr 30, 2007 64.14 64.75 63.37 63.37 17,560,921 -0.76(-1.19%)
Apr 27, 2007 63.99 64.59 63.68 64.13 14,125,154 -0.01(-0.02%)
Apr 26, 2007 64.11 64.46 63.64 64.14 19,139,393 -0.02(-0.03%)
Apr 25, 2007 63.23 64.57 63.20 64.16 28,974,781 +1.18(+1.87%)
Apr 24, 2007 63.11 63.25 62.65 62.98 21,380,234 -0.19(-0.30%)
Apr 23, 2007 63.12 63.79 63.00 63.17 20,016,724 +0.07(+0.11%)
Apr 20, 2007 62.54 63.36 62.54 63.10 18,204,360 +1.14(+1.84%)
Apr 19, 2007 62.36 62.46 61.84 61.96 16,121,202 -0.88(-1.40%)
Apr 18, 2007 62.77 62.88 62.41 62.84 15,571,106 -0.22(-0.35%)
Apr 17, 2007 63.57 63.74 62.73 63.06 14,520,239 -0.36(-0.57%)
Apr 16, 2007 63.19 63.52 62.58 63.42 14,167,998 +0.37(+0.59%)
Apr 13, 2007 63.13 63.17 62.70 63.05 13,394,228 +0.03(+0.05%)
Apr 12, 2007 62.15 63.04 61.98 63.02 16,836,089 +0.95(+1.53%)
Apr 11, 2007 62.47 62.77 61.90 62.07 24,847,466 -0.38(-0.61%)
Apr 10, 2007 61.65 62.61 61.56 62.45 17,188,378 +0.93(+1.51%)
Apr 09, 2007 61.64 62.31 61.42 61.52 19,618,567 -0.23(-0.37%)
Apr 05, 2007 61.51 61.82 61.26 61.75 12,185,827 +0.40(+0.65%)
Apr 04, 2007 60.85 61.48 60.62 61.35 15,812,305 +0.10(+0.16%)
Apr 03, 2007 60.63 61.31 60.43 61.25 16,158,760 +0.38(+0.62%)
Apr 02, 2007 60.26 61.05 60.19 60.87 17,895,153 +0.59(+0.98%)
Mar 30, 2007 60.86 60.95 59.90 60.28 21,184,886 -0.84(-1.37%)
Mar 29, 2007 60.93 61.16 60.49 61.12 23,297,065 +0.38(+0.63%)
Mar 28, 2007 61.14 61.14 60.29 60.74 18,572,949 -0.01(-0.02%)
Mar 27, 2007 60.49 60.75 60.17 60.75 17,170,959 +0.11(+0.18%)
Mar 26, 2007 60.70 61.00 59.77 60.64 19,012,367 +0.42(+0.70%)
Mar 23, 2007 60.19 60.42 59.82 60.22 14,929,625 +0.30(+0.50%)
Mar 22, 2007 59.05 60.18 59.05 59.92 33,614,182 +1.18(+2.01%)
Mar 21, 2007 58.13 59.08 57.86 58.74 24,425,320 +1.04(+1.80%)
Mar 20, 2007 57.35 57.89 57.16 57.70 24,125,287 +0.41(+0.72%)
Mar 19, 2007 56.95 57.57 56.82 57.29 21,578,737 +0.90(+1.60%)
Mar 16, 2007 57.33 57.37 56.26 56.39 28,048,465 -0.80(-1.40%)
Mar 15, 2007 57.19 57.61 56.97 57.19 20,805,879 -0.01(-0.02%)
Mar 14, 2007 56.80 57.37 56.20 57.20 37,926,800 +0.65(+1.15%)
Mar 13, 2007 57.32 58.02 56.45 56.55 31,470,600 -0.77(-1.34%)
Mar 12, 2007 57.01 57.57 56.95 57.32 21,401,600 -0.08(-0.14%)
Mar 09, 2007 57.71 58.04 57.24 57.40 21,747,800 -0.25(-0.43%)
Mar 08, 2007 57.93 57.96 57.26 57.65 23,206,900 +0.50(+0.87%)
Mar 07, 2007 56.58 58.23 56.32 57.15 44,430,000 +0.70(+1.24%)
Mar 06, 2007 56.21 56.60 55.88 56.45 21,932,100 +1.05(+1.90%)
Mar 05, 2007 55.15 56.26 54.94 55.40 35,840,500 -0.65(-1.16%)
Mar 02, 2007 56.81 56.94 55.72 56.05 33,788,000 -0.67(-1.18%)
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.