Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.37 +0.63 (+0.72%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 33.79 33.98 33.52 33.60 18,168,038 -0.24(-0.70%)
Aug 30, 2006 34.29 34.42 33.54 33.84 33,117,966 -0.58(-1.68%)
Aug 29, 2006 34.45 34.45 34.07 34.42 22,346,198 -0.22(-0.63%)
Aug 28, 2006 34.71 34.92 34.57 34.64 29,146,394 -0.51(-1.44%)
Aug 25, 2006 35.19 35.46 35.05 35.14 21,850,684 +0.27(+0.78%)
Aug 24, 2006 34.53 34.94 34.38 34.87 17,978,844 +0.45(+1.30%)
Aug 23, 2006 35.00 35.09 34.39 34.42 20,131,706 -0.74(-2.09%)
Aug 22, 2006 34.89 35.16 34.83 35.16 11,528,706 +0.24(+0.67%)
Aug 21, 2006 34.97 35.08 34.79 34.93 20,490,710 +0.23(+0.66%)
Aug 18, 2006 34.41 34.71 33.98 34.70 22,596,854 +0.53(+1.55%)
Aug 17, 2006 34.07 34.24 33.88 34.16 57,973,380 -0.24(-0.70%)
Aug 16, 2006 34.43 34.95 34.16 34.41 37,009,684 -0.14(-0.42%)
Aug 15, 2006 34.68 34.82 34.26 34.55 27,499,980 +0.17(+0.51%)
Aug 14, 2006 34.84 34.84 33.72 34.38 27,702,592 -0.72(-2.06%)
Aug 11, 2006 35.07 35.20 34.81 35.10 13,520,705 +0.02(+0.05%)
Aug 10, 2006 35.17 35.25 34.80 35.08 29,547,642 -0.29(-0.82%)
Aug 09, 2006 35.43 35.82 35.29 35.37 30,692,744 +0.30(+0.84%)
Aug 08, 2006 35.22 35.51 35.03 35.08 33,633,692 -0.21(-0.58%)
Aug 07, 2006 35.16 35.49 34.89 35.28 31,573,272 +0.37(+1.05%)
Aug 04, 2006 35.31 35.51 34.61 34.91 27,881,514 -0.30(-0.84%)
Aug 03, 2006 35.01 35.58 34.98 35.21 19,400,612 -0.31(-0.87%)
Aug 02, 2006 35.83 36.14 35.27 35.52 29,451,886 +0.07(+0.20%)
Aug 01, 2006 35.34 35.53 35.00 35.44 18,294,774 +0.04(+0.12%)
Jul 31, 2006 35.13 35.58 34.86 35.40 25,714,238 +0.53(+1.52%)
Jul 28, 2006 34.67 34.97 34.32 34.87 24,396,842 +0.01(+0.03%)
Jul 27, 2006 35.56 35.60 34.77 34.86 28,714,992 -0.30(-0.86%)
Jul 26, 2006 34.26 35.35 34.21 35.16 32,561,650 +0.69(+2.01%)
Jul 25, 2006 34.11 34.52 33.89 34.47 31,541,464 +0.59(+1.75%)
Jul 24, 2006 32.90 33.94 32.90 33.87 37,388,900 +0.99(+3.01%)
Jul 21, 2006 33.51 33.51 32.75 32.88 50,391,228 -0.45(-1.36%)
Jul 20, 2006 34.26 34.28 33.34 33.34 31,369,830 -0.83(-2.42%)
Jul 19, 2006 33.71 34.29 33.59 34.16 37,404,968 +0.35(+1.04%)
Jul 18, 2006 34.07 34.23 33.36 33.81 31,442,724 +0.04(+0.12%)
Jul 17, 2006 34.54 34.71 33.60 33.77 53,712,880 -1.13(-3.23%)
Jul 14, 2006 34.77 34.96 34.14 34.90 29,205,702 +0.40(+1.17%)
Jul 13, 2006 34.98 35.05 34.44 34.50 30,675,680 -0.33(-0.95%)
Jul 12, 2006 35.09 35.15 34.67 34.83 25,065,978 -0.12(-0.35%)
Jul 11, 2006 34.44 35.05 34.41 34.95 21,516,198 +0.63(+1.83%)
Jul 10, 2006 34.24 34.67 34.07 34.32 24,204,502 +0.10(+0.30%)
Jul 07, 2006 34.83 35.14 34.11 34.22 32,615,658 -0.47(-1.36%)
Jul 06, 2006 34.74 35.05 34.56 34.69 27,912,826 -0.09(-0.26%)
Jul 05, 2006 34.42 34.86 34.04 34.78 27,194,322 +0.16(+0.45%)
Jul 03, 2006 34.44 34.73 34.33 34.62 6,346,761 +0.37(+1.08%)
Jun 30, 2006 34.27 34.46 33.96 34.26 18,797,744 +0.11(+0.34%)
Jun 29, 2006 33.48 34.14 33.48 34.14 50,194,580 +0.94(+2.84%)
Jun 28, 2006 32.73 33.28 32.72 33.20 36,652,504 +0.56(+1.72%)
Jun 27, 2006 32.79 33.07 32.57 32.64 40,004,640 +0.06(+0.19%)
Jun 26, 2006 32.11 32.61 31.92 32.58 27,369,102 +0.36(+1.11%)
Jun 23, 2006 32.17 32.44 32.11 32.22 44,508,668 +0.70(+2.22%)
Jun 22, 2006 31.39 31.69 31.14 31.52 29,312,394 +0.13(+0.42%)
Jun 21, 2006 30.80 31.76 30.78 31.39 65,030,692 +0.69(+2.24%)
Jun 20, 2006 31.16 31.43 30.62 30.70 36,973,404 -0.14(-0.47%)
Jun 19, 2006 31.93 31.93 30.81 30.84 77,397,848 -1.21(-3.77%)
Jun 16, 2006 32.02 32.28 31.46 32.05 49,156,500 -0.21(-0.64%)
Jun 15, 2006 31.45 32.46 31.41 32.26 63,423,376 +1.18(+3.81%)
Jun 14, 2006 30.41 31.13 30.30 31.07 65,581,208 +0.78(+2.57%)
Jun 13, 2006 30.81 31.30 30.19 30.30 62,267,340 -0.92(-2.96%)
Jun 12, 2006 32.06 32.26 31.17 31.22 36,014,680 -0.65(-2.05%)
Jun 09, 2006 32.48 32.48 31.58 31.87 52,081,212 -0.33(-1.01%)
Jun 08, 2006 31.52 32.26 30.75 32.20 124,890,048 +0.45(+1.41%)
Jun 07, 2006 32.79 32.95 31.75 31.75 76,880,792 -1.27(-3.84%)
Jun 06, 2006 32.98 33.42 32.71 33.02 41,287,412 -0.03(-0.09%)
Jun 05, 2006 34.50 34.51 33.02 33.05 60,798,192 -1.07(-3.15%)
Jun 02, 2006 33.95 34.18 33.55 34.12 29,300,632 +0.50(+1.49%)
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.