Indicators

Energy Select Sector SPDR (NY: XLE )

88.96 +1.05 (+1.19%)

Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	45.77	45.94	45.04	45.15	28,847,858	-0.42(-0.93%)
Sep 27, 2007	45.43	45.62	45.19	45.57	20,862,700	+0.59(+1.30%)
Sep 26, 2007	45.30	45.46	44.48	44.99	34,237,008	+0.13(+0.28%)
Sep 25, 2007	45.02	45.05	44.60	44.86	28,940,336	-0.75(-1.64%)
Sep 24, 2007	45.75	45.83	45.30	45.61	29,554,900	-0.08(-0.19%)
Sep 21, 2007	45.92	46.06	45.66	45.69	20,248,338	+0.15(+0.33%)
Sep 20, 2007	45.48	45.72	45.23	45.54	26,992,372	-0.03(-0.07%)
Sep 19, 2007	45.18	45.89	45.28	45.57	32,090,488	+0.39(+0.87%)
Sep 18, 2007	44.00	45.27	43.62	45.18	30,886,410	+1.33(+3.03%)
Sep 17, 2007	43.67	44.15	43.55	43.85	22,331,802	+0.09(+0.21%)
Sep 14, 2007	43.35	44.04	43.34	43.76	23,237,676	+0.12(+0.28%)
Sep 13, 2007	43.44	43.91	43.38	43.64	25,243,476	+0.27(+0.63%)
Sep 12, 2007	42.95	43.64	42.95	43.37	39,819,916	+0.30(+0.70%)
Sep 11, 2007	42.37	43.16	42.06	43.07	44,856,624	+0.72(+1.71%)
Sep 10, 2007	42.57	42.63	41.52	42.34	51,186,728	-0.07(-0.16%)
Sep 07, 2007	42.83	42.90	42.30	42.41	33,281,572	-0.93(-2.14%)
Sep 06, 2007	43.10	43.61	42.87	43.34	29,832,732	+0.65(+1.53%)
Sep 05, 2007	42.86	42.91	42.48	42.69	27,110,494	-0.23(-0.53%)

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.