Energy Select Sector SPDR (NY: XLE )

50.52 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 52.90 53.75 52.77 53.45 16,863,900 +0.22(+0.41%)
Sep 28, 2006 53.39 53.97 53.09 53.23 24,248,100 -0.17(-0.32%)
Sep 27, 2006 53.14 53.57 52.28 53.40 35,176,100 +0.87(+1.66%)
Sep 26, 2006 51.00 52.58 51.00 52.53 31,142,300 +1.13(+2.20%)
Sep 25, 2006 50.70 51.76 50.17 51.40 34,939,900 +0.07(+0.14%)
Sep 22, 2006 51.91 52.04 50.96 51.33 24,287,500 -0.22(-0.43%)
Sep 21, 2006 51.15 52.09 51.04 51.55 23,830,400 +0.65(+1.28%)
Sep 20, 2006 51.80 52.27 50.75 50.90 29,323,800 -1.40(-2.68%)
Sep 19, 2006 53.10 53.36 51.72 52.30 26,296,400 -0.80(-1.51%)
Sep 18, 2006 52.28 53.37 51.95 53.10 33,310,400 +1.25(+2.41%)
Sep 15, 2006 51.88 52.11 51.42 51.85 30,573,200 +0.00(+0.00%)
Sep 14, 2006 53.00 53.31 51.69 51.85 30,635,700 -1.18(-2.23%)
Sep 13, 2006 52.40 53.37 52.37 53.03 22,527,000 +1.08(+2.08%)
Sep 12, 2006 52.38 52.84 51.66 51.95 25,096,500 -0.33(-0.63%)
Sep 11, 2006 53.29 53.45 52.13 52.28 44,412,100 -1.67(-3.10%)
Sep 08, 2006 55.11 55.56 53.95 53.95 16,800,800 -1.40(-2.53%)
Sep 07, 2006 55.05 55.59 54.75 55.35 25,193,300 +0.05(+0.09%)
Sep 06, 2006 56.63 56.70 55.24 55.30 17,227,000 -1.94(-3.39%)
Sep 05, 2006 56.30 57.27 56.24 57.24 16,610,200 +0.74(+1.31%)
Sep 01, 2006 56.00 56.50 55.81 56.50 8,748,500 +0.83(+1.49%)
Aug 31, 2006 55.98 56.30 55.54 55.67 10,966,500 -0.39(-0.70%)
Aug 30, 2006 56.81 57.03 55.57 56.06 19,990,500 -0.96(-1.68%)
Aug 29, 2006 57.08 57.08 56.45 57.02 13,488,500 -0.36(-0.63%)
Aug 28, 2006 57.50 57.85 57.27 57.38 17,593,200 -0.84(-1.44%)
Aug 25, 2006 58.30 58.75 58.06 58.22 13,189,400 +0.45(+0.78%)
Aug 24, 2006 57.20 57.88 56.96 57.77 10,852,300 +0.74(+1.30%)
Aug 23, 2006 57.98 58.14 56.97 57.03 12,151,800 -1.22(-2.09%)
Aug 22, 2006 57.80 58.25 57.71 58.25 6,958,900 +0.39(+0.67%)
Aug 21, 2006 57.94 58.12 57.63 57.86 12,368,500 +0.38(+0.66%)
Aug 18, 2006 57.00 57.50 56.30 57.48 13,639,800 +0.88(+1.55%)
Aug 17, 2006 56.44 56.73 56.13 56.60 34,993,600 -0.40(-0.70%)
Aug 16, 2006 57.04 57.90 56.59 57.00 22,339,600 -0.24(-0.42%)
Aug 15, 2006 57.45 57.68 56.76 57.24 16,599,400 +0.29(+0.51%)
Aug 14, 2006 57.72 57.72 55.86 56.95 16,721,700 -1.20(-2.06%)
Aug 11, 2006 58.10 58.32 57.67 58.15 8,161,300 +0.03(+0.05%)
Aug 10, 2006 58.26 58.40 57.65 58.12 17,835,400 -0.48(-0.82%)
Aug 09, 2006 58.70 59.35 58.46 58.60 18,526,600 +0.49(+0.84%)
Aug 08, 2006 58.35 58.83 58.03 58.11 20,301,800 -0.34(-0.58%)
Aug 07, 2006 58.25 58.80 57.80 58.45 19,058,100 +0.61(+1.05%)
Aug 04, 2006 58.50 58.83 57.33 57.84 16,829,700 -0.49(-0.84%)
Aug 03, 2006 58.00 58.95 57.95 58.33 11,710,500 -0.51(-0.87%)
Aug 02, 2006 59.36 59.88 58.43 58.84 17,777,600 +0.12(+0.20%)
Aug 01, 2006 58.54 58.87 57.99 58.72 11,043,000 +0.07(+0.12%)
Jul 31, 2006 58.20 58.95 57.76 58.65 15,521,500 +0.88(+1.52%)
Jul 28, 2006 57.44 57.93 56.86 57.77 14,726,300 +0.02(+0.03%)
Jul 27, 2006 58.91 58.98 57.61 57.75 17,332,800 -0.50(-0.86%)
Jul 26, 2006 56.76 58.57 56.68 58.25 19,654,700 +1.15(+2.01%)
Jul 25, 2006 56.51 57.19 56.14 57.10 19,038,900 +0.98(+1.75%)
Jul 24, 2006 54.50 56.22 54.50 56.12 22,568,500 +1.64(+3.01%)
Jul 21, 2006 55.51 55.51 54.25 54.48 30,416,900 -0.75(-1.36%)
Jul 20, 2006 56.75 56.79 55.23 55.23 18,935,300 -1.37(-2.42%)
Jul 19, 2006 55.84 56.80 55.64 56.60 22,578,200 +0.58(+1.04%)
Jul 18, 2006 56.45 56.70 55.26 56.02 18,979,300 +0.07(+0.13%)
Jul 17, 2006 57.22 57.51 55.66 55.95 32,421,900 -1.87(-3.23%)
Jul 14, 2006 57.60 57.92 56.56 57.82 17,629,000 +0.67(+1.17%)
Jul 13, 2006 57.95 58.07 57.05 57.15 18,516,300 -0.55(-0.95%)
Jul 12, 2006 58.14 58.24 57.44 57.70 15,130,200 -0.20(-0.35%)
Jul 11, 2006 57.05 58.06 57.01 57.90 12,987,500 +1.04(+1.83%)
Jul 10, 2006 56.72 57.44 56.44 56.86 14,610,200 +0.17(+0.30%)
Jul 07, 2006 57.70 58.21 56.51 56.69 19,687,300 -0.78(-1.36%)
Jul 06, 2006 57.55 58.06 57.26 57.47 16,848,600 -0.15(-0.26%)
Jul 05, 2006 57.03 57.76 56.40 57.62 16,414,900 +0.26(+0.45%)
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.