Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.59 -0.90 (-0.98%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 38.15 39.61 37.84 39.13 53,892,436 +1.81(+4.85%)
Sep 29, 2008 40.65 40.65 36.43 37.31 71,726,296 -4.39(-10.53%)
Sep 26, 2008 41.64 42.19 40.67 41.71 0 -1.01(-2.37%)
Sep 25, 2008 41.84 43.09 41.83 42.72 44,995,812 +0.80(+1.91%)
Sep 24, 2008 42.32 42.53 41.66 41.92 48,023,828 +0.12(+0.28%)
Sep 23, 2008 43.23 43.80 41.71 41.80 52,257,256 -1.52(-3.50%)
Sep 22, 2008 43.96 44.71 43.14 43.31 55,620,016 -0.58(-1.32%)
Sep 19, 2008 43.96 48.11 42.14 43.89 0 +2.89(+7.05%)
Sep 18, 2008 41.26 41.67 39.19 41.00 102,678,968 -0.52(-1.25%)
Sep 17, 2008 40.31 41.65 39.28 41.52 107,789,624 +0.75(+1.84%)
Sep 16, 2008 38.20 40.77 37.62 40.77 99,351,672 +1.33(+3.37%)
Sep 15, 2008 40.43 41.40 39.23 39.44 88,380,248 -3.02(-7.12%)
Sep 12, 2008 41.13 42.50 41.12 42.46 86,650,152 +1.28(+3.11%)
Sep 11, 2008 40.05 41.24 39.24 41.18 84,345,288 +0.80(+1.98%)
Sep 10, 2008 39.51 40.83 39.25 40.38 98,006,520 +1.24(+3.16%)
Sep 09, 2008 41.47 41.47 39.02 39.14 105,572,352 -2.62(-6.28%)
Sep 08, 2008 43.16 43.30 41.41 41.77 81,510,512 -0.38(-0.91%)
Sep 05, 2008 42.56 42.59 41.16 42.15 0 -0.26(-0.62%)
Sep 04, 2008 43.31 43.75 41.81 42.42 87,729,848 -0.89(-2.06%)
Sep 03, 2008 43.26 44.08 42.67 43.31 81,446,520 -0.22(-0.51%)
Sep 02, 2008 44.42 44.47 43.52 43.53 81,904,032 -2.46(-5.35%)
Aug 29, 2008 46.76 46.81 45.80 45.99 36,333,400 -0.34(-0.74%)
Aug 28, 2008 47.29 47.38 45.65 46.33 46,132,744 -0.60(-1.29%)
Aug 27, 2008 46.86 47.23 46.57 46.94 39,049,520 +0.75(+1.61%)
Aug 26, 2008 45.87 46.57 45.66 46.19 43,754,996 +0.74(+1.63%)
Aug 25, 2008 46.09 46.42 45.20 45.45 36,347,308 -0.52(-1.13%)
Aug 22, 2008 46.62 46.72 45.56 45.97 40,538,652 -1.05(-2.24%)
Aug 21, 2008 46.49 47.26 46.15 47.02 53,847,972 +1.23(+2.68%)
Aug 20, 2008 45.11 46.05 44.58 45.80 75,851,872 +1.26(+2.82%)
Aug 19, 2008 43.07 44.66 43.04 44.54 71,805,032 +1.45(+3.37%)
Aug 18, 2008 44.34 44.41 42.11 43.09 52,056,664 -0.53(-1.21%)
Aug 15, 2008 44.26 44.28 43.22 43.62 0 -0.87(-1.95%)
Aug 14, 2008 44.97 45.19 43.96 44.48 58,720,644 -0.79(-1.76%)
Aug 13, 2008 43.60 45.29 43.60 45.28 71,629,320 +1.69(+3.89%)
Aug 12, 2008 44.10 44.26 43.51 43.59 50,367,700 -0.12(-0.28%)
Aug 11, 2008 44.16 44.36 42.91 43.71 54,177,168 -0.15(-0.34%)
Aug 08, 2008 43.92 44.16 42.95 43.86 61,108,908 -0.62(-1.40%)
Aug 07, 2008 45.44 45.57 44.27 44.48 54,708,852 -0.47(-1.04%)
Aug 06, 2008 44.04 45.04 43.92 44.95 62,537,772 +0.94(+2.14%)
Aug 05, 2008 43.39 44.22 43.02 44.00 71,270,416 +0.27(+0.62%)
Aug 04, 2008 45.90 45.93 43.30 43.73 78,205,984 -2.16(-4.70%)
Aug 01, 2008 45.87 47.05 45.69 45.89 48,322,516 +0.02(+0.04%)
Jul 31, 2008 47.18 47.24 45.45 45.87 53,843,644 -1.85(-3.89%)
Jul 30, 2008 45.13 47.80 44.81 47.73 72,124,920 +2.51(+5.54%)
Jul 29, 2008 45.28 45.59 44.53 45.22 47,047,888 -0.39(-0.85%)
Jul 28, 2008 45.82 46.55 45.50 45.61 39,026,380 +0.01(+0.03%)
Jul 25, 2008 45.25 46.33 45.12 45.59 60,377,756 +0.31(+0.69%)
Jul 24, 2008 45.69 46.09 44.26 45.28 85,163,624 -0.29(-0.64%)
Jul 23, 2008 47.14 47.51 45.21 45.57 90,320,616 -1.63(-3.46%)
Jul 22, 2008 48.21 48.58 47.02 47.20 79,386,664 -1.56(-3.20%)
Jul 21, 2008 47.74 48.76 47.12 48.76 55,326,676 +1.49(+3.15%)
Jul 18, 2008 46.83 47.85 46.57 47.27 64,296,616 +0.63(+1.36%)
Jul 17, 2008 47.80 48.30 45.62 46.63 86,837,072 -0.98(-2.06%)
Jul 16, 2008 48.48 48.65 46.77 47.61 80,126,624 -0.99(-2.03%)
Jul 15, 2008 50.53 50.73 48.47 48.60 52,965,852 -2.31(-4.54%)
Jul 14, 2008 50.52 51.30 50.07 50.91 35,054,716 +0.35(+0.68%)
Jul 11, 2008 50.82 51.11 49.54 50.57 55,155,944 -0.15(-0.30%)
Jul 10, 2008 49.38 50.84 48.62 50.72 61,060,796 +1.53(+3.11%)
Jul 09, 2008 50.64 51.25 49.03 49.19 52,479,072 -1.03(-2.06%)
Jul 08, 2008 50.52 50.65 49.05 50.23 81,010,112 -0.84(-1.65%)
Jul 07, 2008 51.92 52.77 50.55 51.07 64,151,588 -1.23(-2.36%)
Jul 04, 2008 53.15 53.41 51.50 52.30 52,902,824 +0.00(+0.00%)
Jul 03, 2008 53.15 53.41 51.50 52.30 52,902,824 -0.81(-1.53%)
Jul 02, 2008 54.93 55.54 52.69 53.12 59,569,424 -1.69(-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.