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 (%)
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%)
Apr 01, 2008 44.55 45.60 44.28 45.54 60,113,292 +1.00(+2.24%)
Mar 31, 2008 44.44 45.25 44.19 44.55 36,327,324 +0.16(+0.37%)
Mar 28, 2008 44.53 45.12 44.26 44.38 29,034,270 -0.11(-0.26%)
Mar 27, 2008 45.04 45.47 44.50 44.50 37,374,996 -0.38(-0.85%)
Mar 26, 2008 44.03 45.19 44.02 44.88 38,433,268 +0.95(+2.17%)
Mar 25, 2008 43.62 44.20 43.33 43.93 36,327,004 +0.43(+1.00%)
Mar 24, 2008 43.09 44.11 42.95 43.49 25,840,618 +0.75(+1.75%)
Mar 21, 2008 42.17 43.16 41.56 42.74 62,189,700 +0.00(+0.00%)
Mar 20, 2008 42.17 43.16 41.56 42.74 62,189,700 +0.07(+0.16%)
Mar 19, 2008 45.10 45.36 42.68 42.68 72,057,144 -2.78(-6.11%)
Mar 18, 2008 44.43 45.45 44.38 45.45 45,595,152 +1.90(+4.37%)
Mar 17, 2008 43.64 44.55 42.97 43.55 52,411,636 -1.58(-3.49%)
Mar 14, 2008 46.38 46.45 44.43 45.13 46,652,432 -0.84(-1.83%)
Mar 13, 2008 44.75 46.15 44.44 45.97 41,767,108 +0.75(+1.67%)
Mar 12, 2008 45.87 46.14 45.21 45.21 36,280,808 -0.88(-1.90%)
Mar 11, 2008 44.97 46.09 44.69 46.09 56,174,260 +2.11(+4.80%)
Mar 10, 2008 44.61 44.87 43.92 43.97 48,085,724 -0.55(-1.23%)
Mar 07, 2008 45.27 45.45 44.15 44.52 50,374,336 -1.26(-2.76%)
Mar 06, 2008 46.51 46.69 45.52 45.78 38,564,104 -0.94(-2.00%)
Mar 05, 2008 45.88 46.72 45.78 46.72 36,717,324 +1.15(+2.52%)
Mar 04, 2008 46.20 46.45 44.87 45.57 55,900,628 -0.91(-1.95%)
Mar 03, 2008 45.94 46.92 45.68 46.48 39,654,352 +0.57(+1.25%)
Feb 29, 2008 47.17 47.32 45.72 45.90 34,429,616 -1.58(-3.32%)
Feb 28, 2008 46.54 47.70 46.54 47.48 25,012,770 +0.80(+1.72%)
Feb 27, 2008 47.03 47.30 46.57 46.68 26,254,582 -0.62(-1.30%)
Feb 26, 2008 46.12 47.29 45.98 47.29 27,555,628 +0.79(+1.70%)
Feb 25, 2008 45.18 46.57 45.16 46.50 34,565,956 +1.29(+2.86%)
Feb 22, 2008 45.14 45.37 44.17 45.21 27,863,676 +0.51(+1.13%)
Feb 21, 2008 45.86 45.96 44.67 44.70 47,419,180 -1.26(-2.74%)
Feb 20, 2008 44.79 46.01 44.61 45.97 30,882,700 +0.54(+1.20%)
Feb 19, 2008 44.70 45.48 44.61 45.42 47,595,452 +1.45(+3.29%)
Feb 18, 2008 44.20 44.20 43.21 43.97 0 +0.00(+0.00%)
Feb 15, 2008 44.20 44.20 43.21 43.97 35,292,628 +0.08(+0.18%)
Feb 14, 2008 44.37 44.78 43.89 43.89 41,971,508 -0.38(-0.86%)
Feb 13, 2008 43.48 44.28 43.22 44.28 34,315,608 +1.05(+2.43%)
Feb 12, 2008 43.38 43.92 42.59 43.22 43,124,796 -0.02(-0.06%)
Feb 11, 2008 42.19 43.25 41.75 43.25 51,357,008 +1.09(+2.58%)
Feb 08, 2008 41.52 42.16 41.38 42.16 28,624,464 +0.61(+1.47%)
Feb 07, 2008 40.45 41.76 40.40 41.55 42,411,836 +0.80(+1.97%)
Feb 06, 2008 41.77 41.98 40.65 40.75 47,158,004 -0.57(-1.37%)
Feb 05, 2008 42.42 42.49 41.32 41.32 45,882,176 -1.78(-4.13%)
Feb 04, 2008 43.14 43.34 42.53 43.10 28,588,992 +0.03(+0.07%)
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.