Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.