Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.87 -0.34 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 37.53 37.74 37.19 37.51 17,165,816 +0.13(+0.34%)
Jun 29, 2006 36.67 37.39 36.66 37.39 45,836,928 +1.03(+2.84%)
Jun 28, 2006 35.85 36.44 35.83 36.35 33,470,510 +0.61(+1.72%)
Jun 27, 2006 35.91 36.21 35.67 35.74 36,531,632 +0.07(+0.19%)
Jun 26, 2006 35.17 35.71 34.95 35.67 24,993,050 +0.39(+1.11%)
Jun 23, 2006 35.22 35.53 35.17 35.28 40,644,644 +0.77(+2.22%)
Jun 22, 2006 34.37 34.70 34.10 34.52 26,767,634 +0.15(+0.42%)
Jun 21, 2006 33.73 34.78 33.70 34.37 59,385,044 +0.75(+2.24%)
Jun 20, 2006 34.13 34.42 33.53 33.62 33,763,552 -0.16(-0.47%)
Jun 19, 2006 34.97 34.97 33.74 33.78 70,678,544 -1.32(-3.77%)
Jun 16, 2006 35.07 35.34 34.45 35.10 44,888,972 -0.22(-0.64%)
Jun 15, 2006 34.44 35.55 34.40 35.32 57,917,268 +1.30(+3.81%)
Jun 14, 2006 33.30 34.09 33.18 34.03 59,887,768 +0.85(+2.57%)
Jun 13, 2006 33.74 34.28 33.06 33.18 56,861,592 -1.01(-2.96%)
Jun 12, 2006 35.11 35.32 34.13 34.19 32,888,060 -0.71(-2.05%)
Jun 09, 2006 35.57 35.57 34.58 34.90 47,559,776 -0.36(-1.01%)
Jun 08, 2006 34.52 35.33 33.68 35.26 114,047,696 +0.49(+1.41%)
Jun 07, 2006 35.91 36.08 34.77 34.77 70,206,376 -1.39(-3.84%)
Jun 06, 2006 36.12 36.59 35.82 36.16 37,703,040 -0.03(-0.09%)
Jun 05, 2006 37.78 37.80 36.16 36.19 55,519,988 -1.18(-3.15%)
Jun 02, 2006 37.18 37.43 36.74 37.37 26,756,892 +0.55(+1.49%)
Jun 01, 2006 36.35 37.01 36.10 36.82 30,036,168 +0.10(+0.27%)
May 31, 2006 35.72 36.72 35.71 36.72 30,137,832 +0.87(+2.43%)
May 30, 2006 36.95 36.95 35.81 35.85 29,356,440 -0.58(-1.58%)
May 26, 2006 36.28 36.57 36.10 36.42 21,759,916 +0.12(+0.33%)
May 25, 2006 35.56 36.43 35.37 36.30 48,786,704 +1.23(+3.51%)
May 24, 2006 35.10 35.79 34.47 35.07 57,905,616 -0.44(-1.23%)
May 23, 2006 36.16 36.62 35.36 35.51 44,139,048 +0.01(+0.02%)
May 22, 2006 35.10 35.79 34.54 35.50 56,790,944 -0.20(-0.57%)
May 19, 2006 35.28 35.99 34.76 35.71 60,974,000 +0.23(+0.65%)
May 18, 2006 35.93 36.32 35.43 35.48 37,457,352 -0.44(-1.21%)
May 17, 2006 36.52 36.96 35.64 35.91 55,165,980 -0.94(-2.55%)
May 16, 2006 36.95 37.36 36.52 36.85 31,168,694 +0.13(+0.36%)
May 15, 2006 36.77 37.35 36.31 36.72 43,998,956 -0.79(-2.10%)
May 12, 2006 38.68 38.70 37.46 37.51 53,161,440 -1.32(-3.39%)
May 11, 2006 39.67 39.76 38.70 38.82 32,943,884 -0.51(-1.29%)
May 10, 2006 38.85 39.34 38.71 39.33 31,157,954 +0.36(+0.93%)
May 09, 2006 38.60 39.16 38.56 38.97 19,919,220 +0.23(+0.60%)
May 08, 2006 38.38 38.81 38.07 38.73 25,859,010 -0.17(-0.44%)
May 05, 2006 38.92 39.10 38.59 38.91 23,779,736 +0.45(+1.17%)
May 04, 2006 38.25 38.81 37.76 38.46 42,073,236 -0.18(-0.46%)
May 03, 2006 39.09 39.24 38.34 38.64 39,008,636 -0.61(-1.55%)
May 02, 2006 38.80 39.29 38.58 39.24 28,807,120 +0.85(+2.22%)
May 01, 2006 38.04 38.75 37.96 38.39 29,645,698 +0.56(+1.47%)
Apr 28, 2006 37.81 38.24 37.62 37.84 28,769,752 +0.49(+1.31%)
Apr 27, 2006 36.92 38.07 36.52 37.35 67,896,392 -0.43(-1.14%)
Apr 26, 2006 38.46 39.08 37.73 37.78 44,519,076 -0.61(-1.58%)
Apr 25, 2006 39.33 39.48 37.95 38.38 51,189,580 -0.50(-1.29%)
Apr 24, 2006 39.33 39.40 38.68 38.89 45,110,000 -0.60(-1.52%)
Apr 21, 2006 38.97 39.56 38.68 39.49 29,659,012 +0.81(+2.08%)
Apr 20, 2006 38.94 39.12 38.01 38.68 39,735,264 -0.40(-1.03%)
Apr 19, 2006 38.27 39.10 38.21 39.08 36,708,940 +0.59(+1.55%)
Apr 18, 2006 37.88 38.56 37.81 38.49 44,212,420 +0.92(+2.45%)
Apr 17, 2006 37.39 37.57 37.14 37.57 20,750,082 +0.68(+1.85%)
Apr 13, 2006 36.77 36.92 36.22 36.89 17,252,804 +0.12(+0.32%)
Apr 12, 2006 36.90 37.24 36.60 36.77 24,735,712 -0.24(-0.66%)
Apr 11, 2006 37.61 37.76 36.84 37.02 20,871,414 -0.26(-0.71%)
Apr 10, 2006 37.00 37.38 36.88 37.28 26,154,624 +0.69(+1.90%)
Apr 07, 2006 37.15 37.29 36.53 36.59 32,819,528 -0.73(-1.95%)
Apr 06, 2006 37.52 37.58 36.93 37.31 32,181,252 +0.08(+0.21%)
Apr 05, 2006 36.62 37.25 36.43 37.23 30,884,730 +0.60(+1.64%)
Apr 04, 2006 36.19 36.70 35.86 36.63 20,841,156 +0.48(+1.32%)
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.