Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 36.71 36.76 36.41 36.41 12,986,703 -0.37(-1.00%)
Dec 28, 2006 36.95 37.04 36.66 36.78 19,604,290 -0.08(-0.22%)
Dec 27, 2006 36.38 36.86 36.26 36.86 15,019,242 +0.43(+1.18%)
Dec 26, 2006 36.33 36.76 36.14 36.43 16,305,722 +0.04(+0.12%)
Dec 22, 2006 36.52 36.89 36.38 36.38 19,049,216 -0.35(-0.96%)
Dec 21, 2006 36.95 37.15 36.39 36.74 38,985,392 -0.17(-0.47%)
Dec 20, 2006 37.50 37.50 36.84 36.91 28,349,908 -0.51(-1.36%)
Dec 19, 2006 36.60 37.48 36.33 37.42 32,971,350 +0.63(+1.70%)
Dec 18, 2006 37.94 37.94 36.78 36.79 57,347,324 -1.09(-2.88%)
Dec 15, 2006 38.43 38.43 37.84 37.89 29,082,762 -0.46(-1.20%)
Dec 14, 2006 38.01 38.58 37.82 38.35 36,726,604 +0.55(+1.45%)
Dec 13, 2006 37.45 37.92 37.39 37.80 31,841,232 +0.38(+1.01%)
Dec 12, 2006 37.45 37.70 37.17 37.42 39,651,256 +0.09(+0.23%)
Dec 11, 2006 37.27 37.61 37.14 37.33 29,699,030 -0.09(-0.25%)
Dec 08, 2006 37.64 37.86 37.37 37.43 23,046,660 -0.04(-0.12%)
Dec 07, 2006 37.54 37.74 37.28 37.47 27,888,554 -0.22(-0.59%)
Dec 06, 2006 37.66 38.13 37.55 37.69 32,269,898 -0.11(-0.28%)
Dec 05, 2006 37.88 38.05 37.42 37.80 36,555,428 +0.15(+0.40%)
Dec 04, 2006 37.45 37.68 37.28 37.65 29,626,888 -0.06(-0.15%)
Dec 01, 2006 37.12 37.73 36.94 37.71 35,821,124 +0.13(+0.35%)
Nov 30, 2006 37.29 37.77 37.14 37.58 44,438,240 +0.29(+0.77%)
Nov 29, 2006 36.30 37.46 36.25 37.29 45,405,876 +1.15(+3.18%)
Nov 28, 2006 35.70 36.30 35.69 36.14 28,685,014 +0.57(+1.61%)
Nov 27, 2006 35.86 36.02 35.42 35.57 20,987,228 -0.16(-0.45%)
Nov 24, 2006 35.67 36.04 35.60 35.73 7,265,739 -0.07(-0.21%)
Nov 22, 2006 35.84 36.10 35.43 35.81 30,390,660 -0.21(-0.59%)
Nov 21, 2006 35.44 36.06 35.44 36.02 22,361,632 +0.65(+1.84%)
Nov 20, 2006 35.22 35.68 35.09 35.37 42,077,680 -0.09(-0.26%)
Nov 17, 2006 34.79 35.52 34.73 35.46 40,714,388 +0.29(+0.83%)
Nov 16, 2006 36.40 36.40 35.09 35.17 55,617,684 -0.99(-2.75%)
Nov 15, 2006 36.01 36.32 35.74 36.16 27,863,432 +0.34(+0.94%)
Nov 14, 2006 35.85 35.89 35.55 35.83 26,717,210 +0.21(+0.59%)
Nov 13, 2006 35.40 35.94 35.28 35.61 30,506,602 -0.06(-0.17%)
Nov 10, 2006 35.94 35.99 35.45 35.68 27,854,898 -0.34(-0.95%)
Nov 09, 2006 36.00 36.39 35.79 36.02 33,319,178 +0.30(+0.83%)
Nov 08, 2006 34.91 35.78 34.91 35.72 37,137,396 +0.59(+1.68%)
Nov 07, 2006 35.40 35.49 34.53 35.13 50,494,632 -0.27(-0.77%)
Nov 06, 2006 35.02 35.52 34.90 35.40 31,376,656 +0.25(+0.72%)
Nov 03, 2006 34.61 35.24 34.61 35.15 51,366,616 +0.76(+2.20%)
Nov 02, 2006 34.06 34.61 33.98 34.39 29,128,978 +0.14(+0.40%)
Nov 01, 2006 34.54 34.79 33.99 34.25 44,311,668 -0.35(-1.02%)
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%)
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.