Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 53.15 53.73 52.97 53.41 49,561,328 +0.78(+1.49%)
Jun 27, 2008 52.30 52.91 52.16 52.62 38,878,684 +0.42(+0.80%)
Jun 26, 2008 52.75 53.00 51.43 52.21 53,141,644 -0.38(-0.72%)
Jun 25, 2008 52.96 53.24 51.35 52.59 66,323,324 -0.29(-0.55%)
Jun 24, 2008 53.38 53.47 52.76 52.88 54,899,136 -0.81(-1.52%)
Jun 23, 2008 51.69 53.81 51.68 53.69 54,475,308 +1.93(+3.73%)
Jun 20, 2008 52.64 52.80 51.43 51.76 54,217,572 -0.53(-1.02%)
Jun 19, 2008 53.93 54.08 52.25 52.29 67,014,016 -1.18(-2.21%)
Jun 18, 2008 53.21 53.63 52.69 53.47 35,662,004 +0.11(+0.20%)
Jun 17, 2008 52.25 53.50 52.25 53.37 33,418,500 +0.91(+1.73%)
Jun 16, 2008 52.57 52.86 52.33 52.46 26,907,966 +0.19(+0.36%)
Jun 13, 2008 51.51 52.42 51.34 52.27 27,493,890 +0.54(+1.05%)
Jun 12, 2008 52.09 52.19 51.51 51.73 58,461,492 -0.75(-1.44%)
Jun 11, 2008 52.62 53.00 51.96 52.48 51,293,724 +0.26(+0.50%)
Jun 10, 2008 52.46 53.37 51.45 52.22 46,378,624 -1.23(-2.29%)
Jun 09, 2008 52.27 53.68 52.27 53.45 44,374,036 +1.54(+2.97%)
Jun 06, 2008 53.30 54.16 51.89 51.91 77,575,376 -1.05(-1.98%)
Jun 05, 2008 50.79 52.96 50.79 52.96 57,841,228 +2.57(+5.10%)
Jun 04, 2008 51.01 51.57 50.35 50.39 52,393,056 -0.78(-1.53%)
Jun 03, 2008 51.97 52.67 51.07 51.17 64,352,132 -1.06(-2.03%)
Jun 02, 2008 51.66 52.72 51.60 52.24 41,933,788 +0.39(+0.75%)
May 30, 2008 51.78 52.15 51.53 51.85 44,376,348 +0.43(+0.83%)
May 29, 2008 52.29 52.57 51.39 51.42 59,544,460 -1.40(-2.65%)
May 28, 2008 51.45 52.83 51.14 52.82 43,428,704 +1.00(+1.93%)
May 27, 2008 51.86 52.12 51.33 51.82 42,622,784 -0.25(-0.48%)
May 26, 2008 53.41 53.53 51.77 52.07 0 -0.08(-0.16%)
May 23, 2008 53.41 53.53 51.77 52.15 41,412,008 -0.85(-1.59%)
May 22, 2008 53.66 54.13 52.86 53.00 61,886,812 -0.75(-1.40%)
May 21, 2008 54.34 55.18 53.62 53.75 74,670,520 -0.81(-1.48%)
May 20, 2008 54.10 54.56 53.78 54.56 42,579,840 +0.60(+1.11%)
May 19, 2008 53.70 54.37 53.40 53.96 37,692,848 +0.40(+0.74%)
May 16, 2008 52.62 53.60 52.53 53.56 45,640,516 +1.66(+3.20%)
May 15, 2008 51.55 52.03 50.87 51.90 47,469,748 +0.83(+1.63%)
May 14, 2008 51.49 51.92 50.88 51.07 41,163,220 -0.59(-1.13%)
May 13, 2008 50.88 51.69 15.08 51.66 32,631,728 +0.77(+1.52%)
May 12, 2008 50.77 51.02 50.24 50.88 30,579,336 -0.19(-0.38%)
May 09, 2008 51.34 51.37 50.41 51.08 32,993,130 -0.12(-0.24%)
May 08, 2008 50.50 51.37 50.26 51.20 41,263,404 +0.92(+1.82%)
May 07, 2008 51.27 51.31 50.28 50.28 38,312,224 -0.92(-1.80%)
May 06, 2008 50.07 51.22 49.89 51.20 34,950,436 +1.34(+2.69%)
May 05, 2008 49.27 50.21 49.26 49.86 21,532,544 +0.69(+1.40%)
May 02, 2008 48.68 49.42 48.68 49.18 29,145,844 +0.91(+1.89%)
May 01, 2008 48.72 48.78 47.34 48.27 92,940,616 -1.04(-2.12%)
Apr 30, 2008 49.26 49.92 48.95 49.31 40,545,944 +0.24(+0.49%)
Apr 29, 2008 49.65 49.92 48.89 49.07 38,439,480 -0.91(-1.82%)
Apr 28, 2008 50.22 50.58 49.86 49.98 21,880,148 -0.12(-0.24%)
Apr 25, 2008 49.92 50.14 49.41 50.10 62,312,568 +0.65(+1.32%)
Apr 24, 2008 50.11 50.25 49.04 49.45 42,639,656 -1.13(-2.23%)
Apr 23, 2008 50.95 50.98 50.25 50.58 36,057,660 -0.46(-0.91%)
Apr 22, 2008 50.81 51.48 50.77 51.04 43,577,064 +0.04(+0.08%)
Apr 21, 2008 50.56 51.10 50.31 51.00 26,215,856 +0.54(+1.08%)
Apr 18, 2008 49.49 51.20 49.38 50.46 38,996,068 +0.89(+1.80%)
Apr 17, 2008 49.27 49.91 49.13 49.56 27,466,700 +0.00(+0.00%)
Apr 16, 2008 48.41 49.61 48.24 49.56 36,760,520 +1.35(+2.79%)
Apr 15, 2008 48.19 48.32 47.59 48.22 23,680,010 +0.47(+0.99%)
Apr 14, 2008 46.84 47.93 46.84 47.75 24,739,340 +0.91(+1.95%)
Apr 11, 2008 47.19 47.54 46.79 46.83 27,349,070 -0.67(-1.41%)
Apr 10, 2008 47.52 47.79 47.05 47.50 24,725,772 -0.10(-0.22%)
Apr 09, 2008 47.40 48.02 47.28 47.61 32,288,820 +0.23(+0.48%)
Apr 08, 2008 46.65 47.53 46.56 47.38 37,650,164 +0.46(+0.99%)
Apr 07, 2008 47.24 47.70 46.71 46.91 29,288,064 +0.16(+0.35%)
Apr 04, 2008 46.32 47.21 46.32 46.75 31,942,520 +0.53(+1.15%)
Apr 03, 2008 45.87 46.76 45.75 46.22 30,817,466 +0.08(+0.17%)
Apr 02, 2008 45.53 46.50 45.07 46.14 35,108,804 +0.60(+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.