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 (%)
Jul 31, 2008 47.56 47.62 45.81 46.24 53,414,792 -1.87(-3.89%)
Jul 30, 2008 45.49 48.18 45.17 48.11 71,550,456 +2.53(+5.54%)
Jul 29, 2008 45.64 45.96 44.89 45.58 46,673,160 -0.39(-0.85%)
Jul 28, 2008 46.19 46.93 45.86 45.97 38,715,540 +0.01(+0.03%)
Jul 25, 2008 45.61 46.71 45.48 45.96 59,896,860 +0.32(+0.69%)
Jul 24, 2008 46.05 46.46 44.62 45.64 84,485,312 -0.29(-0.64%)
Jul 23, 2008 47.52 47.89 45.57 45.94 89,601,232 -1.65(-3.46%)
Jul 22, 2008 48.60 48.97 47.40 47.58 78,754,360 -1.57(-3.20%)
Jul 21, 2008 48.13 49.15 47.50 49.15 54,886,012 +1.50(+3.15%)
Jul 18, 2008 47.20 48.24 46.94 47.65 63,784,504 +0.64(+1.36%)
Jul 17, 2008 48.18 48.69 45.98 47.01 86,145,432 -0.99(-2.06%)
Jul 16, 2008 48.87 49.04 47.15 48.00 79,488,432 -0.99(-2.03%)
Jul 15, 2008 50.93 51.14 48.86 48.99 52,543,988 -2.33(-4.54%)
Jul 14, 2008 50.92 51.71 50.47 51.32 34,775,516 +0.35(+0.68%)
Jul 11, 2008 51.23 51.52 49.93 50.97 54,716,636 -0.16(-0.30%)
Jul 10, 2008 49.77 51.24 49.02 51.13 60,574,460 +1.54(+3.11%)
Jul 09, 2008 51.05 51.66 49.42 49.59 52,061,088 -1.04(-2.06%)
Jul 08, 2008 50.92 51.06 49.44 50.63 80,364,880 -0.85(-1.65%)
Jul 07, 2008 52.34 53.19 50.95 51.48 63,640,632 -1.24(-2.36%)
Jul 04, 2008 53.57 53.83 51.91 52.72 52,481,464 +0.00(+0.00%)
Jul 03, 2008 53.57 53.83 51.91 52.72 52,481,464 -0.82(-1.53%)
Jul 02, 2008 55.37 55.99 53.11 53.54 59,094,968 -1.71(-3.09%)
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.