Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Energy Select Sector SPDR (NY: XLE ) 89.99 -0.36 (-0.40%) Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 29, 2007 42.93 43.38 42.62 42.84 29,363,576 +0.15(+0.35%) Jun 28, 2007 42.85 43.27 42.54 42.69 27,787,264 +0.00(+0.00%) Jun 27, 2007 41.86 42.87 41.58 42.69 38,165,812 +0.65(+1.55%) Jun 26, 2007 43.10 43.10 41.99 42.04 41,584,692 -0.93(-2.15%) Jun 25, 2007 43.16 43.56 42.76 42.97 40,139,792 -0.35(-0.80%) Jun 22, 2007 43.72 43.80 42.85 43.31 31,974,218 -0.43(-0.99%) Jun 21, 2007 43.10 43.79 43.02 43.75 36,806,444 +0.86(+2.00%) Jun 20, 2007 44.16 44.30 42.72 42.89 47,707,016 -1.29(-2.91%) Jun 19, 2007 44.08 44.37 43.85 44.18 18,412,496 +0.05(+0.11%) Jun 18, 2007 44.13 44.35 44.02 44.13 18,741,162 +0.05(+0.11%) Jun 15, 2007 43.79 44.21 43.73 44.08 26,127,996 +0.54(+1.24%) Jun 14, 2007 42.93 43.74 42.92 43.54 31,014,496 +0.72(+1.68%) Jun 13, 2007 42.19 42.90 42.10 42.82 40,653,676 +0.84(+2.00%) Jun 12, 2007 42.45 42.66 41.98 41.98 33,103,074 -0.51(-1.20%) Jun 11, 2007 42.27 42.84 42.07 42.49 22,215,170 +0.31(+0.74%) Jun 08, 2007 41.94 42.27 41.48 42.18 33,799,740 +0.17(+0.41%) Jun 07, 2007 42.66 43.00 41.86 42.00 32,456,662 -0.76(-1.77%) Jun 06, 2007 43.15 43.17 42.54 42.76 30,572,420 -0.55(-1.28%) Jun 05, 2007 43.30 43.44 42.98 43.31 24,679,546 -0.16(-0.36%) Jun 04, 2007 42.66 43.51 42.63 43.47 28,450,966 +0.67(+1.57%) Jun 01, 2007 42.72 42.96 42.61 42.80 19,188,274 +0.39(+0.91%) May 31, 2007 42.76 42.89 42.25 42.41 26,890,062 -0.22(-0.52%) May 30, 2007 41.65 42.69 41.49 42.64 31,033,202 +0.88(+2.10%) May 29, 2007 41.82 42.08 41.47 41.76 33,109,402 -0.28(-0.66%) May 25, 2007 41.79 42.13 41.74 42.04 20,967,566 +0.65(+1.56%) May 24, 2007 42.33 42.64 41.35 41.40 45,384,128 -0.77(-1.83%) May 23, 2007 42.32 42.72 42.17 42.17 40,045,988 +0.09(+0.21%) May 22, 2007 42.41 42.76 42.08 42.08 40,429,104 -0.40(-0.94%) May 21, 2007 42.29 42.86 42.18 42.48 73,043,864 +0.35(+0.84%) May 18, 2007 41.54 42.13 41.57 42.12 34,190,556 +0.67(+1.62%) May 17, 2007 40.80 41.66 40.59 41.45 30,253,074 +0.65(+1.60%) May 16, 2007 40.64 40.83 40.17 40.80 28,101,592 +0.16(+0.38%) May 15, 2007 40.58 40.99 40.46 40.64 25,859,706 +0.14(+0.34%) May 14, 2007 40.64 40.76 40.36 40.51 26,610,110 +0.01(+0.03%) May 11, 2007 39.86 40.52 39.61 40.50 34,338,612 +0.91(+2.29%) May 10, 2007 40.30 40.45 39.53 39.59 33,489,910 -0.65(-1.62%) May 09, 2007 40.02 40.41 39.77 40.24 35,615,688 -0.02(-0.05%) May 08, 2007 40.14 40.35 39.74 40.26 24,776,774 +0.01(+0.02%) May 07, 2007 39.94 40.33 39.96 40.25 18,153,674 +0.11(+0.26%) May 04, 2007 40.27 40.82 40.07 40.15 32,921,816 -0.03(-0.08%) May 03, 2007 39.66 40.38 39.66 40.18 27,557,086 +0.32(+0.81%) May 02, 2007 39.66 40.00 39.55 39.86 26,831,286 +0.33(+0.83%) May 01, 2007 39.40 39.66 39.11 39.53 43,044,020 +0.17(+0.44%) Apr 30, 2007 39.83 40.21 39.35 39.35 28,278,604 -0.47(-1.18%) Apr 27, 2007 39.74 40.11 39.55 39.82 22,745,940 -0.01(-0.02%) Apr 26, 2007 39.81 40.03 39.52 39.83 30,820,440 -0.01(-0.03%) Apr 25, 2007 39.27 40.10 39.25 39.84 46,658,508 +0.73(+1.87%) Apr 24, 2007 39.19 39.28 38.91 39.11 34,428,900 -0.12(-0.30%) Apr 23, 2007 39.20 39.61 39.12 39.23 32,233,220 +0.04(+0.11%) Apr 20, 2007 38.84 39.35 38.84 39.18 29,314,744 +0.71(+1.84%) Apr 19, 2007 38.73 38.79 38.40 38.48 25,960,206 -0.55(-1.40%) Apr 18, 2007 38.98 39.05 38.76 39.02 25,074,378 -0.14(-0.35%) Apr 17, 2007 39.48 39.58 38.96 39.16 23,382,152 -0.22(-0.57%) Apr 16, 2007 39.24 39.45 38.86 39.38 22,814,932 +0.23(+0.59%) Apr 13, 2007 39.20 39.23 38.94 39.15 21,568,920 +0.02(+0.05%) Apr 12, 2007 38.59 39.15 38.49 39.14 27,111,396 +0.59(+1.53%) Apr 11, 2007 38.79 38.98 38.44 38.55 40,012,236 -0.24(-0.61%) Apr 10, 2007 38.28 38.88 38.23 38.78 27,678,694 +0.58(+1.51%) Apr 09, 2007 38.28 38.69 38.14 38.20 31,592,064 -0.14(-0.37%) Apr 05, 2007 38.20 38.39 38.04 38.35 19,623,014 +0.25(+0.65%) Apr 04, 2007 37.79 38.18 37.64 38.10 25,462,784 +0.06(+0.16%) Apr 03, 2007 37.65 38.07 37.53 38.04 26,020,686 +0.24(+0.62%) 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.