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 ) 96.39 UNCHANGED Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%) 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%) Apr 02, 2007 37.42 37.91 37.38 37.80 28,816,822 +0.37(+0.98%) Mar 30, 2007 37.79 37.85 37.20 37.43 34,114,328 -0.52(-1.37%) Mar 29, 2007 37.84 37.98 37.56 37.96 37,515,600 +0.24(+0.63%) Mar 28, 2007 37.97 37.97 37.44 37.72 29,908,288 -0.01(-0.02%) Mar 27, 2007 37.56 37.73 37.37 37.73 27,650,646 +0.07(+0.18%) Mar 26, 2007 37.69 37.88 37.12 37.66 30,615,892 +0.26(+0.70%) Mar 23, 2007 37.38 37.52 37.15 37.40 24,041,392 +0.19(+0.50%) Mar 22, 2007 36.67 37.37 36.67 37.21 54,129,408 +0.73(+2.01%) Mar 21, 2007 36.10 36.69 35.93 36.48 39,332,448 +0.65(+1.80%) Mar 20, 2007 35.61 35.95 35.50 35.83 38,849,300 +0.25(+0.72%) Mar 19, 2007 35.37 35.75 35.28 35.58 34,748,552 +0.56(+1.60%) Mar 16, 2007 35.60 35.63 34.94 35.02 45,166,848 -0.50(-1.40%) Mar 15, 2007 35.51 35.78 35.38 35.51 33,504,010 -0.01(-0.02%) Mar 14, 2007 35.27 35.63 34.90 35.52 61,074,076 +0.40(+1.15%) Mar 13, 2007 35.60 36.03 35.06 35.12 50,677,564 -0.48(-1.34%) Mar 12, 2007 35.40 35.75 35.37 35.60 34,463,308 -0.05(-0.14%) Mar 09, 2007 35.84 36.04 35.55 35.65 35,020,796 -0.16(-0.43%) Mar 08, 2007 35.97 35.99 35.56 35.80 37,370,408 +0.31(+0.87%) Mar 07, 2007 35.14 36.16 34.97 35.49 71,546,272 +0.43(+1.24%) Mar 06, 2007 34.91 35.15 34.70 35.06 35,317,580 +0.65(+1.90%) Mar 05, 2007 34.25 34.94 34.12 34.40 57,714,476 -0.40(-1.16%) Mar 02, 2007 35.28 35.36 34.60 34.81 54,409,304 -0.42(-1.18%) Mar 01, 2007 34.97 35.69 34.19 35.22 51,375,752 -0.11(-0.32%) Feb 28, 2007 35.33 35.82 35.23 35.33 52,536,832 +0.16(+0.44%) Feb 27, 2007 36.11 36.58 35.06 35.18 84,357,616 -1.49(-4.06%) Feb 26, 2007 36.74 36.92 36.55 36.67 34,082,416 +0.25(+0.68%) Feb 23, 2007 36.65 36.66 36.33 36.42 26,794,666 +0.09(+0.26%) Feb 22, 2007 36.01 36.46 35.83 36.33 34,717,736 +0.32(+0.90%) Feb 21, 2007 35.61 36.06 35.40 36.01 32,893,410 +0.32(+0.90%) Feb 20, 2007 35.63 35.71 35.46 35.68 26,221,394 -0.34(-0.93%) Feb 16, 2007 36.02 36.07 35.86 36.02 26,207,224 +0.01(+0.02%) Feb 15, 2007 36.18 36.27 35.72 36.01 40,195,220 -0.27(-0.75%) Feb 14, 2007 36.21 36.66 36.09 36.28 37,871,220 +0.01(+0.02%) Feb 13, 2007 35.90 36.28 35.89 36.28 24,197,854 +0.52(+1.46%) Feb 12, 2007 35.89 36.04 35.61 35.76 30,107,168 -0.50(-1.39%) Feb 09, 2007 36.45 36.58 36.08 36.26 30,662,320 -0.15(-0.41%) Feb 08, 2007 36.04 36.48 35.85 36.41 40,025,656 +0.37(+1.02%) Feb 07, 2007 36.38 36.55 35.84 36.04 31,547,348 -0.22(-0.60%) Feb 06, 2007 36.59 36.60 36.04 36.26 31,073,272 -0.11(-0.31%) Feb 05, 2007 36.48 36.70 36.26 36.37 21,110,256 -0.04(-0.10%) Feb 02, 2007 36.41 36.60 35.99 36.41 29,699,030 +0.20(+0.57%) 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.