Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.32 -2.31 (-2.64%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 58.20 58.84 58.01 58.49 45,258,652 +0.86(+1.49%)
Jun 27, 2008 57.27 57.94 57.12 57.63 35,503,424 +0.46(+0.80%)
Jun 26, 2008 57.76 58.04 56.32 57.17 48,528,144 -0.42(-0.72%)
Jun 25, 2008 57.99 58.30 56.23 57.59 60,565,456 -0.32(-0.55%)
Jun 24, 2008 58.45 58.55 57.77 57.90 50,133,060 -0.89(-1.52%)
Jun 23, 2008 56.61 58.93 56.59 58.80 49,746,028 +2.12(+3.73%)
Jun 20, 2008 57.64 57.82 56.32 56.68 49,510,668 -0.58(-1.02%)
Jun 19, 2008 59.06 59.23 57.22 57.26 61,196,184 -1.30(-2.21%)
Jun 18, 2008 58.27 58.73 57.70 58.56 32,566,002 +0.12(+0.20%)
Jun 17, 2008 57.22 58.59 57.22 58.44 30,517,270 +0.99(+1.73%)
Jun 16, 2008 57.57 57.89 57.31 57.45 24,571,948 +0.20(+0.36%)
Jun 13, 2008 56.40 57.40 56.22 57.24 25,107,004 +0.59(+1.05%)
Jun 12, 2008 57.04 57.15 56.41 56.65 53,386,148 -0.83(-1.44%)
Jun 11, 2008 57.62 58.04 56.90 57.47 46,840,652 +0.28(+0.50%)
Jun 10, 2008 57.45 58.44 56.34 57.19 42,352,256 -1.34(-2.29%)
Jun 09, 2008 57.24 58.78 57.24 58.53 40,521,696 +1.69(+2.97%)
Jun 06, 2008 58.37 59.30 56.82 56.85 70,840,656 -1.15(-1.98%)
Jun 05, 2008 55.62 58.00 55.62 58.00 52,819,732 +2.82(+5.10%)
Jun 04, 2008 55.86 56.48 55.14 55.18 47,844,544 -0.86(-1.53%)
Jun 03, 2008 56.91 57.67 55.92 56.04 58,765,392 -1.16(-2.03%)
Jun 02, 2008 56.57 57.73 56.51 57.20 38,293,300 +0.42(+0.74%)
May 30, 2008 56.70 57.10 56.43 56.78 40,523,808 +0.47(+0.83%)
May 29, 2008 57.26 57.57 56.27 56.31 54,375,100 -1.53(-2.65%)
May 28, 2008 56.34 57.86 56.00 57.84 39,658,436 +1.10(+1.93%)
May 27, 2008 56.79 57.07 56.20 56.75 38,922,484 -0.27(-0.48%)
May 26, 2008 58.49 58.62 56.69 57.02 0 -0.09(-0.16%)
May 23, 2008 58.49 58.62 56.69 57.11 37,816,816 -0.93(-1.59%)
May 22, 2008 58.76 59.28 57.88 58.04 56,514,100 -0.83(-1.40%)
May 21, 2008 59.50 60.43 58.72 58.86 68,187,984 -0.89(-1.48%)
May 20, 2008 59.24 59.75 58.89 59.75 38,883,264 +0.65(+1.11%)
May 19, 2008 58.81 59.54 58.48 59.09 34,420,540 +0.44(+0.74%)
May 16, 2008 57.63 58.70 57.52 58.66 41,678,228 +1.82(+3.20%)
May 15, 2008 56.45 56.98 55.70 56.84 43,348,656 +0.91(+1.63%)
May 14, 2008 56.38 56.86 55.72 55.93 37,589,628 -0.64(-1.13%)
May 13, 2008 55.72 56.60 16.51 56.57 29,798,800 +0.85(+1.52%)
May 12, 2008 55.60 55.87 55.02 55.72 27,924,588 -0.21(-0.38%)
May 09, 2008 56.22 56.26 55.20 55.93 30,128,828 -0.13(-0.24%)
May 08, 2008 55.31 56.25 55.03 56.07 37,681,116 +1.00(+1.82%)
May 07, 2008 56.15 56.19 55.06 55.06 34,986,144 -1.01(-1.80%)
May 06, 2008 54.83 56.09 54.63 56.07 31,916,208 +1.47(+2.69%)
May 05, 2008 53.96 54.98 53.94 54.61 19,663,192 +0.75(+1.40%)
May 02, 2008 53.30 54.12 53.30 53.85 26,615,544 +1.00(+1.89%)
May 01, 2008 53.36 53.42 51.84 52.85 84,871,960 -1.14(-2.12%)
Apr 30, 2008 53.94 54.67 53.60 54.00 37,025,944 +0.26(+0.49%)
Apr 29, 2008 54.37 54.67 53.54 53.73 35,102,352 -1.00(-1.82%)
Apr 28, 2008 55.00 55.39 54.60 54.73 19,980,620 -0.13(-0.24%)
Apr 25, 2008 54.66 54.90 54.11 54.86 56,902,892 +0.71(+1.32%)
Apr 24, 2008 54.88 55.03 53.71 54.15 38,937,888 -1.24(-2.23%)
Apr 23, 2008 55.80 55.82 55.03 55.39 32,927,310 -0.51(-0.91%)
Apr 22, 2008 55.64 56.38 55.60 55.89 39,793,912 +0.05(+0.08%)
Apr 21, 2008 55.37 55.96 55.09 55.85 23,939,922 +0.59(+1.08%)
Apr 18, 2008 54.20 56.07 54.08 55.25 35,610,620 +0.98(+1.80%)
Apr 17, 2008 53.95 54.66 53.81 54.27 25,082,174 +0.00(+0.00%)
Apr 16, 2008 53.01 54.32 52.83 54.27 33,569,148 +1.47(+2.79%)
Apr 15, 2008 52.77 52.91 52.11 52.80 21,624,226 +0.52(+0.99%)
Apr 14, 2008 51.29 52.49 51.29 52.29 22,591,590 +1.00(+1.95%)
Apr 11, 2008 51.68 52.06 51.23 51.29 24,974,758 -0.73(-1.41%)
Apr 10, 2008 52.03 52.33 51.52 52.02 22,579,200 -0.11(-0.22%)
Apr 09, 2008 51.90 52.58 51.78 52.13 29,485,662 +0.25(+0.48%)
Apr 08, 2008 51.08 52.05 50.98 51.88 34,381,560 +0.51(+0.99%)
Apr 07, 2008 51.74 52.24 51.15 51.37 26,745,416 +0.18(+0.35%)
Apr 04, 2008 50.72 51.70 50.72 51.19 29,169,426 +0.58(+1.15%)
Apr 03, 2008 50.24 51.20 50.10 50.61 28,142,042 +0.09(+0.17%)
Apr 02, 2008 49.86 50.92 49.35 50.53 32,060,828 +0.65(+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.