Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 42.86 43.96 42.54 43.22 38,505,584 -0.35(-0.80%)
Jan 30, 2008 43.90 44.84 43.33 43.57 40,010,220 -0.55(-1.25%)
Jan 29, 2008 43.74 44.31 43.58 44.12 29,998,794 +0.49(+1.12%)
Jan 28, 2008 42.59 43.75 42.32 43.63 36,221,128 +0.97(+2.27%)
Jan 25, 2008 44.08 44.44 42.54 42.66 50,524,952 -0.78(-1.79%)
Jan 24, 2008 42.25 43.68 42.22 43.44 52,491,504 +1.48(+3.52%)
Jan 23, 2008 40.39 42.00 39.10 41.96 88,062,456 +0.39(+0.93%)
Jan 22, 2008 39.62 42.33 39.12 41.58 64,556,496 -1.21(-2.83%)
Jan 21, 2008 43.00 43.48 41.69 42.79 0 +0.00(+0.00%)
Jan 18, 2008 43.00 43.48 41.69 42.79 66,897,384 +0.09(+0.22%)
Jan 17, 2008 44.79 45.43 42.60 42.69 61,461,928 -1.68(-3.78%)
Jan 16, 2008 45.64 46.05 44.13 44.37 70,511,352 -1.53(-3.33%)
Jan 15, 2008 47.25 47.25 45.90 45.90 42,885,812 -1.98(-4.14%)
Jan 14, 2008 47.46 47.96 47.38 47.88 32,440,716 +0.93(+1.98%)
Jan 11, 2008 47.19 47.84 46.80 46.95 46,331,200 -0.58(-1.22%)
Jan 10, 2008 47.41 47.82 46.15 47.52 37,124,372 -0.20(-0.42%)
Jan 09, 2008 47.10 48.03 46.97 47.72 40,401,752 +0.62(+1.32%)
Jan 08, 2008 48.36 48.55 47.10 47.10 36,405,776 -0.84(-1.75%)
Jan 07, 2008 48.44 48.82 47.34 47.94 52,188,420 -0.19(-0.39%)
Jan 04, 2008 49.49 110.63 48.13 48.13 43,281,928 -1.83(-3.66%)
Jan 03, 2008 49.72 50.15 49.59 49.95 23,519,190 +0.58(+1.18%)
Jan 02, 2008 49.65 49.87 49.23 49.37 31,072,022 +0.09(+0.19%)
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.