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 (%)
Jan 31, 2007 34.78 35.17 34.59 35.06 46,132,056 +0.22(+0.64%)
Jan 30, 2007 34.29 34.93 34.21 34.84 35,637,120 +0.69(+2.02%)
Jan 29, 2007 34.33 34.59 33.99 34.15 33,050,538 -0.16(-0.48%)
Jan 26, 2007 34.47 34.58 34.15 34.32 24,329,748 +0.08(+0.25%)
Jan 25, 2007 34.83 34.90 34.00 34.23 36,685,140 -0.72(-2.06%)
Jan 24, 2007 34.70 34.96 34.29 34.95 36,404,496 +0.15(+0.43%)
Jan 23, 2007 34.18 34.96 34.18 34.80 60,082,504 +0.88(+2.60%)
Jan 22, 2007 34.35 34.35 33.74 33.92 52,299,728 -0.24(-0.69%)
Jan 19, 2007 33.47 34.16 33.40 34.15 51,824,260 +0.91(+2.74%)
Jan 18, 2007 33.65 33.86 33.02 33.24 51,641,364 -0.25(-0.74%)
Jan 17, 2007 33.07 33.63 33.06 33.49 59,859,844 +0.37(+1.11%)
Jan 16, 2007 33.23 33.58 32.95 33.12 51,959,444 -0.34(-1.03%)
Jan 12, 2007 32.75 33.56 32.72 33.46 53,996,008 +0.83(+2.55%)
Jan 11, 2007 32.93 33.64 32.53 32.63 81,409,840 -0.19(-0.57%)
Jan 10, 2007 33.26 33.30 32.70 32.82 63,004,732 -0.65(-1.93%)
Jan 09, 2007 33.28 33.71 33.08 33.46 61,327,336 -0.29(-0.86%)
Jan 08, 2007 34.09 34.23 33.43 33.75 54,627,204 +0.00(+0.00%)
Jan 05, 2007 33.55 33.85 33.31 33.75 63,456,840 +0.22(+0.67%)
Jan 04, 2007 33.73 33.95 33.37 33.53 84,295,288 -0.62(-1.82%)
Jan 03, 2007 35.20 35.25 33.90 34.15 78,635,392 -1.24(-3.50%)
Dec 29, 2006 35.68 35.73 35.39 35.39 13,360,669 -0.36(-1.00%)
Dec 28, 2006 35.92 36.01 35.63 35.75 20,168,816 -0.08(-0.22%)
Dec 27, 2006 35.37 35.82 35.25 35.82 15,451,737 +0.42(+1.18%)
Dec 26, 2006 35.31 35.73 35.12 35.41 16,775,263 +0.04(+0.12%)
Dec 22, 2006 35.50 35.85 35.37 35.37 19,597,758 -0.34(-0.96%)
Dec 21, 2006 35.92 36.11 35.37 35.71 40,108,016 -0.17(-0.47%)
Dec 20, 2006 36.45 36.45 35.81 35.88 29,166,274 -0.49(-1.36%)
Dec 19, 2006 35.57 36.43 35.31 36.37 33,920,796 +0.61(+1.70%)
Dec 18, 2006 36.88 36.88 35.75 35.76 58,998,700 -1.06(-2.88%)
Dec 15, 2006 37.35 37.35 36.78 36.83 29,920,232 -0.45(-1.20%)
Dec 14, 2006 36.94 37.50 36.77 37.27 37,784,184 +0.53(+1.45%)
Dec 13, 2006 36.40 36.86 36.34 36.74 32,758,134 +0.37(+1.01%)
Dec 12, 2006 36.40 36.65 36.13 36.37 40,793,056 +0.08(+0.23%)
Dec 11, 2006 36.22 36.55 36.10 36.29 30,554,244 -0.09(-0.25%)
Dec 08, 2006 36.59 36.80 36.32 36.38 23,710,312 -0.04(-0.12%)
Dec 07, 2006 36.49 36.69 36.23 36.42 28,691,634 -0.22(-0.59%)
Dec 06, 2006 36.61 37.06 36.50 36.64 33,199,142 -0.10(-0.28%)
Dec 05, 2006 36.82 36.98 36.37 36.74 37,608,080 +0.14(+0.40%)
Dec 04, 2006 36.40 36.62 36.23 36.60 30,480,026 -0.05(-0.15%)
Dec 01, 2006 36.08 36.68 35.90 36.65 36,852,632 +0.13(+0.35%)
Nov 30, 2006 36.25 36.71 36.10 36.52 45,717,884 +0.28(+0.77%)
Nov 29, 2006 35.28 36.42 35.24 36.25 46,713,388 +1.12(+3.18%)
Nov 28, 2006 34.70 35.28 34.70 35.13 29,511,030 +0.56(+1.61%)
Nov 27, 2006 34.85 35.01 34.42 34.58 21,591,578 -0.16(-0.45%)
Nov 24, 2006 34.67 35.03 34.61 34.73 7,474,963 -0.07(-0.21%)
Nov 22, 2006 34.83 35.09 34.44 34.80 31,265,792 -0.21(-0.59%)
Nov 21, 2006 34.45 35.05 34.45 35.01 23,005,558 +0.63(+1.84%)
Nov 20, 2006 34.23 34.68 34.11 34.38 43,289,348 -0.09(-0.26%)
Nov 17, 2006 33.82 34.53 33.75 34.47 41,886,800 +0.28(+0.83%)
Nov 16, 2006 35.38 35.38 34.10 34.18 57,219,256 -0.97(-2.75%)
Nov 15, 2006 35.00 35.30 34.74 35.15 28,665,790 +0.33(+0.94%)
Nov 14, 2006 34.85 34.89 34.56 34.82 27,486,560 +0.21(+0.59%)
Nov 13, 2006 34.41 34.94 34.29 34.62 31,385,072 -0.06(-0.17%)
Nov 10, 2006 34.93 34.98 34.46 34.68 28,657,008 -0.33(-0.95%)
Nov 09, 2006 34.99 35.37 34.79 35.01 34,278,640 +0.29(+0.83%)
Nov 08, 2006 33.93 34.77 33.93 34.72 38,206,804 +0.57(+1.68%)
Nov 07, 2006 34.41 34.50 33.56 34.15 51,948,676 -0.27(-0.77%)
Nov 06, 2006 34.04 34.53 33.92 34.41 32,280,180 +0.25(+0.72%)
Nov 03, 2006 33.65 34.25 33.64 34.16 52,845,772 +0.74(+2.20%)
Nov 02, 2006 33.10 33.64 33.03 33.43 29,967,778 +0.13(+0.40%)
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.