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 ) 90.74 +0.39 (+0.43%) Streaming Delayed Price Updated: 10:26 AM 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 30, 2008 54.68 55.27 54.50 54.95 48,174,104 +0.81(+1.49%) Jun 27, 2008 53.80 54.43 53.66 54.14 37,790,468 +0.43(+0.80%) Jun 26, 2008 54.27 54.52 52.91 53.71 51,654,204 -0.39(-0.72%) Jun 25, 2008 54.48 54.77 52.83 54.10 64,466,932 -0.30(-0.55%) Jun 24, 2008 54.91 55.01 54.28 54.40 53,362,508 -0.84(-1.52%) Jun 23, 2008 53.18 55.36 53.16 55.24 52,950,540 +1.99(+3.73%) Jun 20, 2008 54.15 54.32 52.92 53.25 52,700,020 -0.55(-1.02%) Jun 19, 2008 55.49 55.64 53.76 53.80 65,138,288 -1.22(-2.21%) Jun 18, 2008 54.74 55.18 54.21 55.01 34,663,824 +0.11(+0.20%) Jun 17, 2008 53.75 55.05 53.75 54.90 32,483,116 +0.93(+1.73%) Jun 16, 2008 54.09 54.39 53.84 53.97 26,154,812 +0.19(+0.36%) Jun 13, 2008 52.99 53.93 52.82 53.78 26,724,334 +0.56(+1.05%) Jun 12, 2008 53.59 53.69 53.00 53.22 56,825,152 -0.78(-1.44%) Jun 11, 2008 54.13 54.53 53.46 54.00 49,858,008 +0.27(+0.50%) Jun 10, 2008 53.97 54.90 52.93 53.73 45,080,484 -1.26(-2.29%) Jun 09, 2008 53.78 55.23 53.78 54.99 43,132,004 +1.58(+2.97%) Jun 06, 2008 54.83 55.72 53.38 53.41 75,404,040 -1.08(-1.98%) Jun 05, 2008 52.26 54.49 52.25 54.49 56,222,248 +2.65(+5.10%) Jun 04, 2008 52.48 53.06 51.80 51.84 50,926,572 -0.81(-1.53%) Jun 03, 2008 53.47 54.18 52.54 52.65 62,550,912 -1.09(-2.03%) Jun 02, 2008 53.14 54.24 53.09 53.74 40,760,056 +0.40(+0.75%) May 30, 2008 53.27 53.65 53.01 53.34 43,134,252 +0.44(+0.83%) May 29, 2008 53.79 54.09 52.87 52.90 57,877,808 -1.44(-2.65%) May 28, 2008 52.93 54.36 52.61 54.34 42,213,132 +1.03(+1.93%) May 27, 2008 53.35 53.62 52.80 53.31 41,429,772 -0.25(-0.48%) May 26, 2008 54.95 55.08 53.26 53.57 0 -0.09(-0.16%) May 23, 2008 54.95 55.08 53.26 53.65 40,252,884 -0.87(-1.59%) May 22, 2008 55.20 55.69 54.38 54.52 60,154,600 -0.78(-1.40%) May 21, 2008 55.90 56.77 55.16 55.30 72,580,488 -0.83(-1.48%) May 20, 2008 55.65 56.13 55.32 56.13 41,388,028 +0.61(+1.11%) May 19, 2008 55.25 55.94 54.94 55.52 36,637,824 +0.41(+0.74%) May 16, 2008 54.14 55.14 54.04 55.11 44,363,036 +1.71(+3.20%) May 15, 2008 53.03 53.53 52.33 53.40 46,141,068 +0.86(+1.63%) May 14, 2008 52.97 53.42 52.35 52.54 40,011,060 -0.60(-1.13%) May 13, 2008 52.35 53.18 15.51 53.14 31,718,364 +0.79(+1.52%) May 12, 2008 52.23 52.49 51.69 52.35 29,723,420 -0.20(-0.38%) May 09, 2008 52.82 52.85 51.86 52.55 32,069,652 -0.12(-0.24%) May 08, 2008 51.96 52.85 51.70 52.67 40,108,436 +0.94(+1.82%) May 07, 2008 52.75 52.78 51.73 51.73 37,239,864 -0.95(-1.80%) May 06, 2008 51.51 52.69 51.33 52.68 33,972,172 +1.38(+2.69%) May 05, 2008 50.69 51.65 50.68 51.30 20,929,846 +0.71(+1.40%) May 02, 2008 50.08 50.84 50.08 50.59 28,330,050 +0.94(+1.89%) May 01, 2008 50.13 50.19 48.70 49.65 90,339,200 -1.07(-2.12%) Apr 30, 2008 50.67 51.36 50.36 50.73 39,411,064 +0.25(+0.49%) Apr 29, 2008 51.08 51.36 50.30 50.48 37,363,556 -0.94(-1.82%) Apr 28, 2008 51.67 52.03 51.29 51.42 21,267,722 -0.12(-0.24%) Apr 25, 2008 51.36 51.58 50.83 51.54 60,568,436 +0.67(+1.32%) Apr 24, 2008 51.56 51.70 50.46 50.87 41,446,172 -1.16(-2.23%) Apr 23, 2008 52.42 52.44 51.70 52.03 35,048,404 -0.48(-0.91%) Apr 22, 2008 52.27 52.96 52.23 52.51 42,357,340 +0.04(+0.08%) Apr 21, 2008 52.01 52.57 51.75 52.47 25,482,072 +0.56(+1.08%) Apr 18, 2008 50.92 52.68 50.80 51.91 37,904,568 +0.92(+1.80%) Apr 17, 2008 50.69 51.35 50.55 50.99 26,697,906 +0.00(+0.00%) Apr 16, 2008 49.80 51.03 49.63 50.99 35,731,592 +1.38(+2.79%) Apr 15, 2008 49.58 49.71 48.96 49.61 23,017,206 +0.48(+0.99%) Apr 14, 2008 48.19 49.31 48.19 49.12 24,046,884 +0.94(+1.95%) Apr 11, 2008 48.55 48.91 48.13 48.18 26,583,570 -0.69(-1.41%) Apr 10, 2008 48.88 49.16 48.41 48.87 24,033,696 -0.11(-0.22%) Apr 09, 2008 48.76 49.40 48.64 48.98 31,385,054 +0.24(+0.48%) Apr 08, 2008 47.99 48.90 47.90 48.74 36,596,336 +0.48(+0.99%) Apr 07, 2008 48.61 49.08 48.05 48.26 28,468,290 +0.17(+0.35%) Apr 04, 2008 47.65 48.57 47.65 48.10 31,048,448 +0.55(+1.15%) Apr 03, 2008 47.20 48.10 47.07 47.55 29,954,884 +0.08(+0.17%) Apr 02, 2008 46.84 47.84 46.36 47.47 34,126,108 +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.