Indicators

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.