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 (%)
Apr 28, 2006 34.53 34.92 34.35 34.55 31,504,850 +0.45(+1.31%)
Apr 27, 2006 33.71 34.77 33.35 34.10 74,351,200 -0.39(-1.14%)
Apr 26, 2006 35.12 35.69 34.45 34.50 48,751,440 -0.56(-1.58%)
Apr 25, 2006 35.92 36.05 34.65 35.05 56,056,096 -0.46(-1.29%)
Apr 24, 2006 35.92 35.98 35.32 35.51 49,398,540 -0.55(-1.52%)
Apr 21, 2006 35.58 36.13 35.32 36.06 32,478,650 +0.74(+2.09%)
Apr 20, 2006 35.56 35.72 34.71 35.32 43,512,836 -0.37(-1.03%)
Apr 19, 2006 34.95 35.70 34.89 35.69 40,198,804 +0.54(+1.55%)
Apr 18, 2006 34.59 35.21 34.53 35.15 48,415,632 +0.84(+2.45%)
Apr 17, 2006 34.15 34.31 33.92 34.31 22,722,762 +0.62(+1.85%)
Apr 13, 2006 33.58 33.72 33.07 33.69 18,893,004 +0.11(+0.32%)
Apr 12, 2006 33.70 34.01 33.42 33.58 27,087,300 -0.22(-0.66%)
Apr 11, 2006 34.35 34.48 33.64 33.80 22,855,628 -0.24(-0.71%)
Apr 10, 2006 33.78 34.13 33.68 34.04 28,641,104 +0.63(+1.90%)
Apr 07, 2006 33.92 34.06 33.36 33.41 35,939,632 -0.66(-1.95%)
Apr 06, 2006 34.26 34.32 33.72 34.07 35,240,676 +0.07(+0.21%)
Apr 05, 2006 33.44 34.01 33.27 34.00 33,820,896 +0.55(+1.64%)
Apr 04, 2006 33.05 33.51 32.75 33.45 22,822,496 +0.43(+1.32%)
Apr 03, 2006 33.05 33.61 32.92 33.02 30,368,034 +0.18(+0.55%)
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%)
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.