Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.75 +0.71 (+0.80%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 54.24 54.83 54.06 54.51 48,560,880 +0.80(+1.49%)
Jun 27, 2008 53.37 54.00 53.23 53.71 38,093,876 +0.43(+0.80%)
Jun 26, 2008 53.84 54.09 52.49 53.28 52,068,924 -0.39(-0.72%)
Jun 25, 2008 54.05 54.34 52.41 53.67 64,984,520 -0.30(-0.55%)
Jun 24, 2008 54.48 54.57 53.84 53.97 53,790,940 -0.83(-1.52%)
Jun 23, 2008 52.76 54.92 52.74 54.80 53,375,668 +1.97(+3.73%)
Jun 20, 2008 53.72 53.89 52.49 52.83 53,123,136 -0.54(-1.02%)
Jun 19, 2008 55.04 55.20 53.33 53.37 65,661,268 -1.21(-2.21%)
Jun 18, 2008 54.30 54.74 53.78 54.58 34,942,128 +0.11(+0.20%)
Jun 17, 2008 53.33 54.61 53.33 54.47 32,743,914 +0.92(+1.73%)
Jun 16, 2008 53.66 53.95 53.41 53.54 26,364,802 +0.19(+0.36%)
Jun 13, 2008 52.57 53.50 52.40 53.35 26,938,898 +0.55(+1.05%)
Jun 12, 2008 53.17 53.26 52.57 52.80 57,281,384 -0.77(-1.44%)
Jun 11, 2008 53.70 54.10 53.03 53.57 50,258,308 +0.26(+0.50%)
Jun 10, 2008 53.54 54.47 52.51 53.30 45,442,424 -1.25(-2.29%)
Jun 09, 2008 53.35 54.79 53.35 54.55 43,478,300 +1.57(+2.97%)
Jun 06, 2008 54.40 55.27 52.96 52.98 76,009,440 -1.07(-1.98%)
Jun 05, 2008 51.84 54.05 51.83 54.05 56,673,644 +2.62(+5.10%)
Jun 04, 2008 52.06 52.64 51.39 51.43 51,335,448 -0.80(-1.53%)
Jun 03, 2008 53.04 53.75 52.12 52.23 63,053,120 -1.08(-2.03%)
Jun 02, 2008 52.72 53.81 52.67 53.31 41,087,308 +0.39(+0.75%)
May 30, 2008 52.84 53.22 52.59 52.92 43,480,564 +0.44(+0.83%)
May 29, 2008 53.36 53.66 52.44 52.48 58,342,492 -1.43(-2.65%)
May 28, 2008 52.51 53.92 52.19 53.91 42,552,052 +1.02(+1.93%)
May 27, 2008 52.92 53.19 52.38 52.89 41,762,400 -0.25(-0.48%)
May 26, 2008 54.51 54.64 52.84 53.14 0 -0.09(-0.16%)
May 23, 2008 54.51 54.64 52.84 53.23 40,576,064 -0.86(-1.59%)
May 22, 2008 54.76 55.25 53.95 54.09 60,637,564 -0.77(-1.40%)
May 21, 2008 55.46 56.32 54.72 54.86 73,163,216 -0.83(-1.48%)
May 20, 2008 55.21 55.68 54.88 55.68 41,720,324 +0.61(+1.11%)
May 19, 2008 54.81 55.49 54.50 55.07 36,931,980 +0.41(+0.74%)
May 16, 2008 53.71 54.71 53.61 54.67 44,719,216 +1.69(+3.20%)
May 15, 2008 52.61 53.10 51.91 52.97 46,511,524 +0.85(+1.63%)
May 14, 2008 52.55 52.99 51.93 52.12 40,332,296 -0.60(-1.13%)
May 13, 2008 51.93 52.75 15.39 52.72 31,973,022 +0.79(+1.52%)
May 12, 2008 51.82 52.07 51.28 51.93 29,962,062 -0.20(-0.38%)
May 09, 2008 52.40 52.43 51.45 52.13 32,327,130 -0.12(-0.24%)
May 08, 2008 51.55 52.43 51.29 52.25 40,430,460 +0.94(+1.82%)
May 07, 2008 52.33 52.36 51.32 51.32 37,538,852 -0.94(-1.80%)
May 06, 2008 51.10 52.27 50.92 52.26 34,244,924 +1.37(+2.69%)
May 05, 2008 50.29 51.24 50.28 50.89 21,097,888 +0.70(+1.40%)
May 02, 2008 49.68 50.44 49.68 50.19 28,557,504 +0.93(+1.89%)
May 01, 2008 49.73 49.79 48.32 49.26 91,064,512 -1.07(-2.12%)
Apr 30, 2008 50.27 50.95 49.96 50.33 39,727,484 +0.25(+0.49%)
Apr 29, 2008 50.67 50.95 49.90 50.08 37,663,540 -0.93(-1.82%)
Apr 28, 2008 51.26 51.62 50.89 51.01 21,438,474 -0.12(-0.24%)
Apr 25, 2008 50.95 51.17 50.43 51.13 61,054,724 +0.67(+1.32%)
Apr 24, 2008 51.14 51.29 50.05 50.47 41,778,932 -1.15(-2.23%)
Apr 23, 2008 52.00 52.03 51.29 51.62 35,329,800 -0.47(-0.91%)
Apr 22, 2008 51.86 52.54 51.82 52.09 42,697,416 +0.04(+0.08%)
Apr 21, 2008 51.60 52.15 51.34 52.05 25,686,662 +0.55(+1.08%)
Apr 18, 2008 50.51 52.26 50.40 51.50 38,208,892 +0.91(+1.80%)
Apr 17, 2008 50.28 50.94 50.15 50.58 26,912,256 +0.00(+0.00%)
Apr 16, 2008 49.41 50.63 49.23 50.58 36,018,468 +1.37(+2.79%)
Apr 15, 2008 49.19 49.31 48.57 49.21 23,202,004 +0.48(+0.99%)
Apr 14, 2008 47.81 48.92 47.81 48.73 24,239,950 +0.93(+1.95%)
Apr 11, 2008 48.16 48.52 47.75 47.80 26,797,002 -0.68(-1.41%)
Apr 10, 2008 48.50 48.77 48.02 48.48 24,226,656 -0.10(-0.22%)
Apr 09, 2008 48.37 49.01 48.26 48.59 31,637,038 +0.23(+0.48%)
Apr 08, 2008 47.61 48.51 47.52 48.35 36,890,156 +0.47(+0.99%)
Apr 07, 2008 48.22 48.69 47.67 47.88 28,696,854 +0.17(+0.35%)
Apr 04, 2008 47.27 48.19 47.27 47.71 31,297,728 +0.54(+1.15%)
Apr 03, 2008 46.82 47.72 46.70 47.17 30,195,384 +0.08(+0.17%)
Apr 02, 2008 46.47 47.45 45.99 47.09 34,400,096 +0.61(+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.