Energy Select Sector SPDR (NY: XLE )

55.58 USD -2.33 (-4.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 47.14 48.41 46.75 47.77 23,413,756 +0.50(+1.06%)
Dec 30, 2008 46.27 47.35 45.86 47.27 16,454,321 +1.12(+2.43%)
Dec 29, 2008 46.25 46.48 45.56 46.15 14,656,517 +0.99(+2.19%)
Dec 26, 2008 44.94 45.45 44.55 45.16 5,782,716 +0.60(+1.35%)
Dec 24, 2008 44.36 44.74 44.02 44.56 6,340,218 -0.17(-0.38%)
Dec 23, 2008 44.94 45.49 44.16 44.73 27,998,501 +0.10(+0.22%)
Dec 22, 2008 46.29 46.46 43.92 44.63 31,803,267 -1.37(-2.98%)
Dec 19, 2008 46.15 47.42 45.85 46.00 43,739,333 -0.31(-0.67%)
Dec 18, 2008 49.00 49.15 45.79 46.31 49,918,503 -2.86(-5.82%)
Dec 17, 2008 49.39 50.54 48.92 49.17 41,357,892 -0.32(-0.65%)
Dec 16, 2008 48.78 49.92 48.20 49.49 40,917,882 +1.49(+3.10%)
Dec 15, 2008 49.24 49.68 47.15 48.00 35,638,468 -0.28(-0.58%)
Dec 12, 2008 47.02 48.73 46.56 48.28 40,724,434 -0.48(-0.98%)
Dec 11, 2008 49.39 50.78 48.18 48.76 41,014,538 -0.23(-0.47%)
Dec 10, 2008 47.49 49.38 47.47 48.99 41,461,134 +2.41(+5.17%)
Dec 09, 2008 46.03 47.87 45.77 46.58 43,003,251 +0.46(+1.00%)
Dec 08, 2008 45.95 47.18 45.52 46.12 49,188,029 +1.96(+4.44%)
Dec 05, 2008 42.36 44.23 40.53 44.16 52,495,435 +0.90(+2.08%)
Dec 04, 2008 45.69 46.27 42.40 43.26 49,102,974 -3.22(-6.93%)
Dec 03, 2008 45.00 46.63 44.59 46.48 47,998,532 +0.03(+0.06%)
Dec 02, 2008 46.09 46.61 44.73 46.45 37,802,833 +1.52(+3.38%)
Dec 01, 2008 48.25 48.25 44.88 44.93 37,262,437 -5.35(-10.64%)
Nov 28, 2008 50.46 50.60 49.18 50.28 15,984,962 -0.82(-1.60%)
Nov 26, 2008 47.85 51.45 47.45 51.10 39,362,182 +2.71(+5.60%)
Nov 25, 2008 48.21 48.85 46.80 48.39 46,598,910 +0.76(+1.60%)
Nov 24, 2008 45.62 49.07 44.82 47.63 55,495,034 +3.21(+7.23%)
Nov 21, 2008 41.28 44.94 40.52 44.42 75,366,058 +4.46(+11.16%)
Nov 20, 2008 44.30 44.68 39.82 39.96 66,121,248 -5.64(-12.37%)
Nov 19, 2008 47.97 48.88 45.42 45.60 49,142,296 -2.49(-5.18%)
Nov 18, 2008 47.08 48.50 45.92 48.09 52,403,470 +1.31(+2.80%)
Nov 17, 2008 47.29 48.96 46.67 46.78 44,603,356 -0.99(-2.07%)
Nov 14, 2008 48.50 50.50 46.88 47.77 55,600,465 -2.07(-4.15%)
Nov 13, 2008 45.35 50.00 43.01 49.84 63,992,549 +5.24(+11.75%)
Nov 12, 2008 47.20 47.54 44.49 44.60 39,564,432 -3.98(-8.19%)
Nov 11, 2008 48.88 49.56 47.50 48.58 36,854,739 -1.44(-2.88%)
Nov 10, 2008 51.32 51.91 49.03 50.02 40,687,068 +0.17(+0.34%)
Nov 07, 2008 48.23 49.93 47.82 49.85 33,573,554 +2.35(+4.95%)
Nov 06, 2008 50.15 50.61 47.00 47.50 52,269,212 -3.15(-6.22%)
Nov 05, 2008 51.65 53.30 50.41 50.65 42,641,795 -2.45(-4.61%)
Nov 04, 2008 50.96 53.30 50.94 53.10 33,949,405 +3.06(+6.12%)
Nov 03, 2008 50.60 51.24 48.90 50.04 31,029,431 -1.36(-2.65%)
Oct 31, 2008 49.48 52.63 48.88 51.40 47,996,250 +0.94(+1.86%)
Oct 30, 2008 49.39 50.62 47.36 50.46 52,710,509 +2.53(+5.28%)
Oct 29, 2008 47.48 50.46 47.09 47.93 63,806,574 +0.84(+1.78%)
Oct 28, 2008 43.47 47.09 41.06 47.09 62,962,885 +6.05(+14.74%)
Oct 27, 2008 43.20 45.48 40.78 41.04 46,601,071 -2.61(-5.98%)
Oct 24, 2008 41.27 45.52 41.20 43.65 54,316,601 -2.53(-5.48%)
Oct 23, 2008 44.52 46.81 42.31 46.18 87,313,805 +2.18(+4.95%)
Oct 22, 2008 47.00 47.00 42.41 44.00 62,100,104 -5.20(-10.57%)
Oct 21, 2008 49.78 51.06 47.89 49.20 43,896,052 -2.00(-3.91%)
Oct 20, 2008 47.73 51.20 47.62 51.20 45,002,535 +5.26(+11.45%)
Oct 17, 2008 44.53 49.65 43.61 45.94 63,330,741 +0.99(+2.20%)
Oct 16, 2008 43.78 46.08 40.26 44.95 77,417,319 +1.75(+4.05%)
Oct 15, 2008 48.20 48.84 41.96 43.20 59,783,945 -7.51(-14.81%)
Oct 14, 2008 52.73 56.95 48.38 50.71 62,725,051 -0.30(-0.59%)
Oct 13, 2008 45.34 51.63 44.42 51.01 50,486,273 +7.61(+17.53%)
Oct 10, 2008 42.99 45.74 38.84 43.40 93,384,358 -2.69(-5.84%)
Oct 09, 2008 53.25 54.03 46.09 46.09 55,262,565 -5.91(-11.37%)
Oct 08, 2008 50.32 54.65 49.16 52.00 69,860,027 -0.06(-0.12%)
Oct 07, 2008 56.54 57.28 51.54 52.06 48,027,292 -2.89(-5.26%)
Oct 06, 2008 55.76 55.93 50.98 54.95 69,544,922 -3.06(-5.27%)
Oct 03, 2008 58.50 69.91 57.49 58.01 0 -0.57(-0.97%)
Oct 02, 2008 61.30 61.42 57.62 58.58 46,997,020 -3.68(-5.91%)
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.