Energy Select Sector SPDR (NY: XLE )

49.39 USD -0.80 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 80.44 80.44 79.05 79.35 11,304,835 -1.02(-1.27%)
Dec 28, 2007 80.14 80.46 79.65 80.37 10,490,694 +0.67(+0.84%)
Dec 27, 2007 80.59 80.59 79.50 79.70 10,900,002 -0.85(-1.06%)
Dec 26, 2007 79.74 80.60 79.46 80.55 13,995,249 +0.89(+1.12%)
Dec 24, 2007 79.59 79.66 78.80 79.66 19,000,785 +0.36(+0.45%)
Dec 21, 2007 77.56 79.30 77.42 79.30 17,570,255 +1.80(+2.32%)
Dec 20, 2007 77.18 77.50 76.13 77.50 13,011,200 +0.97(+1.27%)
Dec 19, 2007 75.86 76.98 75.86 76.53 16,833,060 +0.73(+0.96%)
Dec 18, 2007 75.87 76.27 74.58 75.80 20,871,379 +0.72(+0.96%)
Dec 17, 2007 76.30 76.45 74.53 75.08 27,182,168 -1.37(-1.79%)
Dec 14, 2007 77.49 77.53 76.38 76.45 15,088,003 -1.24(-1.60%)
Dec 13, 2007 77.01 77.77 76.42 77.69 15,417,752 +0.19(+0.25%)
Dec 12, 2007 76.75 77.75 76.29 77.50 24,018,759 +2.45(+3.26%)
Dec 11, 2007 76.94 77.57 75.01 75.05 20,001,782 -1.90(-2.47%)
Dec 10, 2007 76.60 77.10 76.33 76.95 11,388,104 +0.77(+1.01%)
Dec 07, 2007 76.30 76.71 75.71 76.18 12,377,660 -0.47(-0.61%)
Dec 06, 2007 74.64 76.65 74.33 76.65 21,134,932 +2.04(+2.73%)
Dec 05, 2007 74.00 75.05 73.87 74.61 24,490,058 +1.61(+2.21%)
Dec 04, 2007 73.60 73.65 73.00 73.00 14,566,638 -0.75(-1.02%)
Dec 03, 2007 72.88 74.13 72.88 73.75 19,546,556 +0.28(+0.38%)
Nov 30, 2007 73.17 73.75 72.35 73.47 17,067,359 +0.22(+0.30%)
Nov 29, 2007 72.75 73.70 72.47 73.25 19,748,364 +0.80(+1.10%)
Nov 28, 2007 71.95 72.66 71.16 72.45 22,972,147 +1.75(+2.48%)
Nov 27, 2007 70.60 71.32 69.61 70.70 28,763,732 -0.79(-1.11%)
Nov 26, 2007 74.04 74.26 71.49 71.49 25,314,426 -2.56(-3.46%)
Nov 23, 2007 72.25 74.05 72.25 74.05 6,871,108 +1.90(+2.63%)
Nov 21, 2007 73.11 73.71 72.13 72.15 19,768,605 -1.60(-2.17%)
Nov 20, 2007 72.39 74.21 72.00 73.75 28,190,574 +2.30(+3.22%)
Nov 19, 2007 72.35 72.77 71.22 71.45 17,765,529 -1.21(-1.67%)
Nov 16, 2007 71.69 72.84 71.47 72.66 25,440,873 +1.86(+2.63%)
Nov 15, 2007 72.56 73.09 70.59 70.80 29,054,209 -2.44(-3.33%)
Nov 14, 2007 74.10 74.53 72.64 73.24 22,113,293 -0.11(-0.15%)
Nov 13, 2007 71.45 73.35 70.67 73.35 28,001,444 +2.50(+3.53%)
Nov 12, 2007 73.26 73.76 70.85 70.85 31,764,882 -3.60(-4.84%)
Nov 09, 2007 74.89 75.70 74.39 74.45 28,462,812 -1.40(-1.85%)
Nov 08, 2007 75.14 77.16 74.62 75.85 37,162,778 +1.30(+1.74%)
Nov 07, 2007 77.70 77.70 74.55 74.55 29,903,221 -3.20(-4.12%)
Nov 06, 2007 76.01 77.75 76.01 77.75 18,133,078 +2.51(+3.34%)
Nov 05, 2007 74.97 75.80 74.39 75.24 24,835,266 -0.61(-0.80%)
Nov 02, 2007 74.75 75.88 74.16 75.85 28,034,577 +1.40(+1.88%)
Nov 01, 2007 75.57 76.76 74.39 74.45 22,246,458 -2.25(-2.93%)
Oct 31, 2007 75.50 76.93 75.07 76.70 29,284,390 +2.01(+2.69%)
Oct 30, 2007 76.81 76.81 74.69 74.69 24,770,369 -2.63(-3.40%)
Oct 29, 2007 77.00 77.65 77.00 77.32 9,664,351 +0.37(+0.48%)
Oct 26, 2007 76.90 77.43 76.42 76.95 15,778,007 +1.15(+1.52%)
Oct 25, 2007 75.64 76.26 74.94 75.80 20,061,546 +0.71(+0.95%)
Oct 24, 2007 74.44 75.39 73.69 75.09 23,171,233 +0.49(+0.66%)
Oct 23, 2007 74.11 74.90 73.32 74.60 21,291,200 +1.05(+1.43%)
Oct 22, 2007 73.59 73.96 72.67 73.55 31,265,500 -0.85(-1.14%)
Oct 19, 2007 77.45 77.46 74.40 74.40 33,433,926 -3.70(-4.74%)
Oct 18, 2007 77.50 78.17 77.26 78.10 21,221,563 +0.60(+0.77%)
Oct 17, 2007 78.39 78.50 76.83 77.50 23,220,354 -0.50(-0.64%)
Oct 16, 2007 77.70 78.39 77.59 78.00 20,022,800 +0.20(+0.26%)
Oct 15, 2007 77.85 78.41 77.49 77.80 18,757,179 +0.63(+0.82%)
Oct 12, 2007 76.54 77.42 76.49 77.17 13,934,221 +0.72(+0.94%)
Oct 11, 2007 77.40 78.09 75.68 76.45 32,360,633 +2.10(+2.82%)
Oct 10, 2007 74.35 74.35 74.35 74.35 0 +0.00(+0.00%)
Oct 09, 2007 74.35 74.35 74.35 74.35 0 +0.00(+0.00%)
Oct 08, 2007 74.53 74.82 74.14 74.35 13,094,500 -0.76(-1.01%)
Oct 05, 2007 75.11 75.28 74.08 75.11 16,155,600 +0.36(+0.48%)
Oct 04, 2007 74.15 75.04 73.50 74.75 15,562,300 +0.28(+0.38%)
Oct 03, 2007 74.41 74.85 73.94 74.47 21,925,400 -0.44(-0.59%)
Oct 02, 2007 75.52 75.59 74.26 74.91 21,891,421 -1.19(-1.56%)
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.