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 (%)
Mar 31, 2008 45.72 46.55 45.46 45.83 35,310,520 +0.17(+0.37%)
Mar 28, 2008 45.81 46.42 45.54 45.66 28,221,598 -0.12(-0.26%)
Mar 27, 2008 46.33 46.78 45.78 45.78 36,328,868 -0.39(-0.85%)
Mar 26, 2008 45.30 46.49 45.28 46.17 37,357,520 +0.98(+2.17%)
Mar 25, 2008 44.87 45.47 44.58 45.19 35,310,208 +0.45(+1.00%)
Mar 24, 2008 44.33 45.38 44.19 44.74 25,117,338 +0.77(+1.75%)
Mar 21, 2008 43.39 44.40 42.76 43.97 60,449,008 +0.00(+0.00%)
Mar 20, 2008 43.39 44.40 42.76 43.97 60,449,008 +0.07(+0.16%)
Mar 19, 2008 46.40 46.67 43.90 43.90 70,040,264 -2.86(-6.11%)
Mar 18, 2008 45.71 46.76 45.66 46.76 44,318,940 +1.96(+4.37%)
Mar 17, 2008 44.90 45.84 44.20 44.80 50,944,632 -1.62(-3.49%)
Mar 14, 2008 47.72 47.79 45.71 46.43 45,346,628 -0.86(-1.83%)
Mar 13, 2008 46.03 47.48 45.72 47.29 40,598,044 +0.78(+1.67%)
Mar 12, 2008 47.20 47.47 46.51 46.51 35,265,308 -0.90(-1.90%)
Mar 11, 2008 46.26 47.41 45.97 47.41 54,601,936 +2.17(+4.80%)
Mar 10, 2008 45.90 46.16 45.18 45.24 46,739,804 -0.57(-1.23%)
Mar 07, 2008 46.57 46.75 45.42 45.80 48,964,356 -1.30(-2.76%)
Mar 06, 2008 47.85 48.03 46.84 47.10 37,484,692 -0.96(-2.00%)
Mar 05, 2008 47.20 48.07 47.10 48.07 35,689,604 +1.18(+2.52%)
Mar 04, 2008 47.53 47.79 46.16 46.89 54,335,964 -0.93(-1.95%)
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.