Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 34.25 34.70 33.81 34.61 49,291,564 +0.35(+1.03%)
Oct 30, 2006 34.40 34.72 34.19 34.25 61,999,844 -0.63(-1.80%)
Oct 27, 2006 35.14 35.40 34.77 34.88 33,849,776 -0.29(-0.81%)
Oct 26, 2006 35.66 35.68 34.91 35.17 32,874,410 -0.08(-0.23%)
Oct 25, 2006 34.52 35.48 34.44 35.25 49,855,820 +0.60(+1.72%)
Oct 24, 2006 33.97 34.74 33.84 34.65 28,543,630 +0.62(+1.82%)
Oct 23, 2006 33.75 34.18 33.58 34.03 30,789,856 +0.06(+0.18%)
Oct 20, 2006 34.56 34.56 33.84 33.97 44,371,248 -0.45(-1.30%)
Oct 19, 2006 33.88 34.42 33.72 34.42 36,933,852 +0.70(+2.06%)
Oct 18, 2006 33.89 34.22 33.46 33.72 46,233,416 -0.22(-0.64%)
Oct 17, 2006 34.22 34.24 33.70 33.94 36,693,108 -0.37(-1.09%)
Oct 16, 2006 33.47 34.31 33.42 34.31 45,270,772 +0.79(+2.35%)
Oct 13, 2006 33.30 33.78 33.20 33.52 43,854,820 +0.45(+1.37%)
Oct 12, 2006 32.51 33.07 32.50 33.07 37,267,992 +0.76(+2.34%)
Oct 11, 2006 32.65 32.79 32.24 32.31 34,985,208 -0.52(-1.59%)
Oct 10, 2006 32.07 32.91 32.04 32.83 43,111,016 +0.60(+1.87%)
Oct 09, 2006 33.00 33.06 32.22 32.23 32,654,924 -0.49(-1.50%)
Oct 06, 2006 32.42 32.73 32.14 32.72 41,263,664 +0.03(+0.09%)
Oct 05, 2006 32.66 32.81 32.31 32.69 50,598,336 +0.61(+1.92%)
Oct 04, 2006 31.78 32.20 31.17 32.07 60,654,428 +0.47(+1.47%)
Oct 03, 2006 32.29 32.40 31.61 31.61 54,848,116 -1.20(-3.67%)
Oct 02, 2006 33.05 33.42 32.79 32.81 24,070,498 -0.38(-1.14%)
Sep 29, 2006 32.85 33.38 32.77 33.19 27,156,182 +0.14(+0.41%)
Sep 28, 2006 33.16 33.52 32.97 33.06 39,047,068 -0.11(-0.32%)
Sep 27, 2006 33.00 33.27 32.47 33.16 56,644,584 +0.54(+1.66%)
Sep 26, 2006 31.67 32.65 31.67 32.62 50,148,896 +0.70(+2.20%)
Sep 25, 2006 31.48 32.14 31.16 31.92 56,264,228 +0.04(+0.14%)
Sep 22, 2006 32.24 32.32 31.65 31.88 39,110,512 -0.14(-0.43%)
Sep 21, 2006 31.76 32.35 31.70 32.01 38,374,440 +0.40(+1.28%)
Sep 20, 2006 32.17 32.46 31.52 31.61 47,220,540 -0.87(-2.68%)
Sep 19, 2006 32.97 33.14 32.12 32.48 42,345,472 -0.50(-1.51%)
Sep 18, 2006 32.47 33.14 32.26 32.97 53,640,220 +0.78(+2.41%)
Sep 15, 2006 32.22 32.36 31.93 32.20 49,232,468 +0.00(+0.00%)
Sep 14, 2006 32.91 33.11 32.10 32.20 49,333,112 -0.73(-2.23%)
Sep 13, 2006 32.54 33.14 32.52 32.93 36,275,556 +0.67(+2.08%)
Sep 12, 2006 32.53 32.81 32.08 32.26 40,413,256 -0.20(-0.63%)
Sep 11, 2006 33.09 33.19 32.37 32.47 71,517,448 -1.04(-3.10%)
Sep 08, 2006 34.22 34.50 33.50 33.50 27,054,572 -0.87(-2.53%)
Sep 07, 2006 34.19 34.52 34.00 34.37 40,569,136 +0.03(+0.09%)
Sep 06, 2006 35.17 35.21 34.30 34.34 27,740,888 -1.20(-3.39%)
Sep 05, 2006 34.96 35.56 34.92 35.55 26,747,646 +0.46(+1.31%)
Sep 01, 2006 34.78 35.09 34.66 35.09 14,087,836 +0.52(+1.49%)
Aug 31, 2006 34.76 34.96 34.49 34.57 17,659,514 -0.24(-0.70%)
Aug 30, 2006 35.28 35.42 34.51 34.81 32,190,992 -0.60(-1.68%)
Aug 29, 2006 35.45 35.45 35.06 35.41 21,720,726 -0.22(-0.63%)
Aug 28, 2006 35.71 35.92 35.56 35.63 28,330,584 -0.52(-1.44%)
Aug 25, 2006 36.20 36.48 36.06 36.15 21,239,082 +0.28(+0.78%)
Aug 24, 2006 35.52 35.94 35.37 35.88 17,475,616 +0.46(+1.30%)
Aug 23, 2006 36.01 36.10 35.38 35.42 19,568,220 -0.76(-2.09%)
Aug 22, 2006 35.89 36.17 35.84 36.17 11,206,017 +0.24(+0.67%)
Aug 21, 2006 35.98 36.09 35.79 35.93 19,917,174 +0.24(+0.66%)
Aug 18, 2006 35.40 35.71 34.96 35.69 21,964,368 +0.55(+1.55%)
Aug 17, 2006 35.05 35.23 34.86 35.15 56,350,700 -0.25(-0.70%)
Aug 16, 2006 35.42 35.96 35.14 35.40 35,973,780 -0.15(-0.42%)
Aug 15, 2006 35.68 35.82 35.25 35.55 26,730,254 +0.18(+0.51%)
Aug 14, 2006 35.84 35.84 34.69 35.37 26,927,196 -0.75(-2.06%)
Aug 11, 2006 36.08 36.22 35.81 36.11 13,142,260 +0.02(+0.05%)
Aug 10, 2006 36.18 36.27 35.80 36.09 28,720,602 -0.30(-0.82%)
Aug 09, 2006 36.45 36.86 36.30 36.39 29,833,652 +0.30(+0.84%)
Aug 08, 2006 36.24 36.53 36.04 36.09 32,692,282 -0.21(-0.58%)
Aug 07, 2006 36.17 36.51 35.89 36.30 30,689,534 +0.38(+1.05%)
Aug 04, 2006 36.33 36.53 35.60 35.92 27,101,110 -0.30(-0.84%)
Aug 03, 2006 36.02 36.61 35.99 36.22 18,857,588 -0.32(-0.87%)
Aug 02, 2006 36.86 37.19 36.28 36.54 28,627,526 +0.07(+0.20%)
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.