Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 38.45 39.92 38.15 39.44 53,463,196 +1.83(+4.85%)
Sep 29, 2008 40.98 40.98 36.72 37.61 71,155,008 -4.43(-10.53%)
Sep 26, 2008 41.97 42.53 41.00 42.04 0 -1.02(-2.37%)
Sep 25, 2008 42.18 43.44 42.17 43.06 44,637,428 +0.81(+1.91%)
Sep 24, 2008 42.66 42.87 41.99 42.25 47,641,328 +0.12(+0.28%)
Sep 23, 2008 43.58 44.15 42.04 42.13 51,841,036 -1.53(-3.50%)
Sep 22, 2008 44.31 45.07 43.48 43.66 55,177,012 -0.58(-1.32%)
Sep 19, 2008 44.31 48.50 42.48 44.25 0 +2.91(+7.05%)
Sep 18, 2008 41.59 42.00 39.50 41.33 101,861,152 -0.52(-1.25%)
Sep 17, 2008 40.63 41.98 39.59 41.86 106,931,104 +0.76(+1.84%)
Sep 16, 2008 38.50 41.10 37.92 41.10 98,560,352 +1.34(+3.37%)
Sep 15, 2008 40.75 41.74 39.55 39.76 87,676,312 -3.05(-7.12%)
Sep 12, 2008 41.46 42.84 41.45 42.81 85,960,000 +1.29(+3.11%)
Sep 11, 2008 40.37 41.58 39.56 41.51 83,673,496 +0.81(+1.98%)
Sep 10, 2008 39.82 41.16 39.56 40.71 97,225,920 +1.25(+3.16%)
Sep 09, 2008 41.80 41.81 39.33 39.46 104,731,488 -2.65(-6.28%)
Sep 08, 2008 43.51 43.65 41.74 42.10 80,861,296 -0.38(-0.91%)
Sep 05, 2008 42.90 42.93 41.49 42.49 0 -0.27(-0.62%)
Sep 04, 2008 43.66 44.10 42.14 42.76 87,031,096 -0.90(-2.06%)
Sep 03, 2008 43.61 44.44 43.02 43.66 80,797,816 -0.22(-0.51%)
Sep 02, 2008 44.77 44.83 43.87 43.88 81,251,680 -2.48(-5.34%)
Aug 29, 2008 47.14 47.18 46.17 46.36 36,044,012 -0.35(-0.74%)
Aug 28, 2008 47.67 47.76 46.02 46.71 45,765,304 -0.61(-1.29%)
Aug 27, 2008 47.24 47.61 46.95 47.31 38,738,500 +0.75(+1.61%)
Aug 26, 2008 46.23 46.95 46.03 46.56 43,406,496 +0.75(+1.63%)
Aug 25, 2008 46.46 46.79 45.56 45.82 36,057,808 -0.52(-1.13%)
Aug 22, 2008 47.00 47.09 45.93 46.34 40,215,772 -1.06(-2.24%)
Aug 21, 2008 46.86 47.64 46.52 47.40 53,419,084 +1.24(+2.68%)
Aug 20, 2008 45.47 46.42 44.94 46.16 75,247,728 +1.27(+2.82%)
Aug 19, 2008 43.42 45.02 43.38 44.90 71,233,120 +1.47(+3.37%)
Aug 18, 2008 44.69 44.77 42.45 43.43 51,642,044 -0.53(-1.21%)
Aug 15, 2008 44.61 44.63 43.57 43.97 0 -0.88(-1.95%)
Aug 14, 2008 45.33 45.56 44.31 44.84 58,252,944 -0.80(-1.76%)
Aug 13, 2008 43.95 45.65 43.95 45.64 71,058,808 +1.71(+3.89%)
Aug 12, 2008 44.46 44.61 43.85 43.94 49,966,532 -0.12(-0.28%)
Aug 11, 2008 44.52 44.72 43.26 44.06 53,745,656 -0.15(-0.34%)
Aug 08, 2008 44.27 44.52 43.30 44.21 60,622,188 -0.63(-1.40%)
Aug 07, 2008 45.80 45.94 44.62 44.84 54,273,104 -0.47(-1.04%)
Aug 06, 2008 44.39 45.40 44.27 45.31 62,039,672 +0.95(+2.14%)
Aug 05, 2008 43.74 44.58 43.36 44.36 70,702,760 +0.27(+0.62%)
Aug 04, 2008 46.26 46.30 43.65 44.08 77,583,088 -2.17(-4.70%)
Aug 01, 2008 46.23 47.43 46.05 46.26 47,937,640 +0.02(+0.04%)
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.