Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 33.02 33.05 32.63 32.84 42,823,488 -0.46(-1.40%)
Mar 30, 2006 33.38 33.62 33.16 33.30 38,873,288 -0.02(-0.05%)
Mar 29, 2006 32.84 33.34 32.84 33.32 30,167,574 +0.39(+1.17%)
Mar 28, 2006 32.87 33.25 32.82 32.93 37,279,392 +0.25(+0.78%)
Mar 27, 2006 32.26 32.76 32.16 32.68 32,090,986 +0.17(+0.52%)
Mar 24, 2006 32.26 32.78 32.25 32.51 35,218,640 +0.22(+0.67%)
Mar 23, 2006 32.11 32.35 32.00 32.29 28,755,084 +0.47(+1.48%)
Mar 22, 2006 31.72 32.25 31.59 31.82 36,385,444 +0.21(+0.67%)
Mar 21, 2006 31.57 32.08 31.40 31.61 42,106,972 -0.05(-0.17%)
Mar 20, 2006 32.29 32.53 31.63 31.67 37,925,996 -0.72(-2.22%)
Mar 17, 2006 32.81 32.99 32.35 32.38 38,595,464 -0.51(-1.56%)
Mar 16, 2006 32.28 32.94 32.17 32.90 45,231,480 +0.51(+1.58%)
Mar 15, 2006 32.05 32.39 31.94 32.38 35,892,416 +0.17(+0.52%)
Mar 14, 2006 31.75 32.26 31.05 32.21 27,498,986 +0.59(+1.85%)
Mar 13, 2006 31.20 31.67 31.12 31.63 19,877,738 +0.61(+1.97%)
Mar 10, 2006 30.72 31.24 30.51 31.02 39,594,280 +0.17(+0.55%)
Mar 09, 2006 31.39 31.52 30.83 30.85 37,794,788 -0.22(-0.72%)
Mar 08, 2006 30.77 31.44 30.57 31.07 67,570,552 +0.00(+0.00%)
Mar 07, 2006 31.39 31.60 30.88 31.07 39,538,616 -0.56(-1.77%)
Mar 06, 2006 32.38 32.46 31.63 31.64 35,745,304 -1.04(-3.18%)
Mar 03, 2006 32.37 32.91 32.32 32.67 37,312,856 +0.01(+0.02%)
Mar 02, 2006 32.23 32.73 32.11 32.67 34,873,884 +0.54(+1.67%)
Mar 01, 2006 31.83 32.15 31.74 32.13 22,191,960 +0.54(+1.70%)
Feb 28, 2006 31.81 31.72 31.31 31.59 39,487,092 -0.22(-0.68%)
Feb 27, 2006 32.09 32.29 31.81 31.81 26,560,970 -0.56(-1.73%)
Feb 24, 2006 32.60 32.67 32.33 32.37 27,359,990 +0.39(+1.23%)
Feb 23, 2006 31.94 32.41 31.45 31.98 48,009,576 -0.04(-0.11%)
Feb 22, 2006 32.29 32.38 31.86 32.02 40,230,944 -0.61(-1.87%)
Feb 21, 2006 32.53 32.90 32.36 32.63 34,585,624 +0.63(+1.96%)
Feb 17, 2006 32.42 32.58 31.81 32.00 39,108,704 +0.22(+0.70%)
Feb 16, 2006 31.42 31.82 31.35 31.77 44,958,128 +0.71(+2.29%)
Feb 15, 2006 31.42 31.69 30.84 31.06 86,200,976 -0.17(-0.54%)
Feb 14, 2006 31.09 31.54 30.95 31.23 51,108,736 -0.36(-1.13%)
Feb 13, 2006 31.78 32.17 31.43 31.59 38,798,904 -0.13(-0.40%)
Feb 10, 2006 31.93 32.09 31.14 31.71 71,873,632 -0.11(-0.36%)
Feb 09, 2006 32.90 33.17 31.76 31.83 51,768,264 -0.74(-2.28%)
Feb 08, 2006 32.65 32.75 31.87 32.57 73,372,432 +0.01(+0.02%)
Feb 07, 2006 33.62 33.62 32.43 32.56 60,492,864 -1.42(-4.17%)
Feb 06, 2006 33.65 34.19 33.62 33.98 36,405,492 +0.65(+1.96%)
Feb 03, 2006 33.65 33.73 33.16 33.33 34,559,944 -0.31(-0.92%)
Feb 02, 2006 33.80 34.16 33.20 33.64 59,611,176 -0.34(-0.99%)
Feb 01, 2006 34.70 35.05 33.96 33.98 53,834,980 -0.83(-2.38%)
Jan 31, 2006 34.86 34.98 34.57 34.80 29,105,970 -0.18(-0.50%)
Jan 30, 2006 34.59 35.18 34.53 34.98 47,790,728 +0.78(+2.29%)
Jan 27, 2006 33.87 34.35 33.81 34.19 37,899,160 +0.59(+1.74%)
Jan 26, 2006 33.42 33.65 32.93 33.61 44,779,704 +0.11(+0.32%)
Jan 25, 2006 34.53 34.59 33.17 33.50 61,461,032 -0.72(-2.10%)
Jan 24, 2006 34.12 34.53 34.11 34.22 32,632,060 -0.21(-0.60%)
Jan 23, 2006 33.92 34.59 33.75 34.42 35,870,712 +0.37(+1.10%)
Jan 20, 2006 34.35 34.71 33.80 34.05 47,579,668 +0.15(+0.45%)
Jan 19, 2006 32.97 33.98 32.97 33.90 43,753,220 +0.72(+2.18%)
Jan 18, 2006 33.51 33.59 32.71 33.17 35,905,668 -0.42(-1.26%)
Jan 17, 2006 33.38 33.63 33.28 33.60 25,509,638 +0.72(+2.20%)
Jan 13, 2006 32.23 32.94 32.20 32.87 29,337,410 +0.39(+1.19%)
Jan 12, 2006 32.90 33.22 32.41 32.49 36,975,224 -0.24(-0.72%)
Jan 11, 2006 32.44 32.87 32.05 32.72 32,660,720 +0.14(+0.43%)
Jan 10, 2006 32.26 32.75 32.17 32.58 28,977,578 +0.35(+1.09%)
Jan 09, 2006 32.26 32.41 31.92 32.23 25,239,930 -0.04(-0.11%)
Jan 06, 2006 31.96 32.35 31.85 32.27 30,062,044 +0.77(+2.45%)
Jan 05, 2006 31.96 31.99 31.19 31.50 39,033,160 -0.40(-1.27%)
Jan 04, 2006 31.63 31.96 31.38 31.90 33,130,224 +0.09(+0.28%)
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.