Skip to main content

Energy Select Sector SPDR (NY: XLE )

84.74 -0.38 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 36.16 36.19 35.73 35.96 39,105,764 -0.51(-1.40%)
Mar 30, 2006 36.55 36.82 36.31 36.47 35,498,500 -0.02(-0.05%)
Mar 29, 2006 35.96 36.51 35.96 36.49 27,548,572 +0.42(+1.17%)
Mar 28, 2006 35.99 36.41 35.95 36.06 34,042,976 +0.28(+0.78%)
Mar 27, 2006 35.33 35.88 35.22 35.79 29,305,002 +0.19(+0.52%)
Mar 24, 2006 35.33 35.89 35.31 35.60 32,161,130 +0.24(+0.67%)
Mar 23, 2006 35.17 35.42 35.05 35.36 26,258,708 +0.52(+1.48%)
Mar 22, 2006 34.74 35.31 34.59 34.85 33,226,638 +0.23(+0.67%)
Mar 21, 2006 34.57 35.13 34.39 34.62 38,451,452 -0.06(-0.17%)
Mar 20, 2006 35.36 35.62 34.64 34.68 34,633,444 -0.79(-2.22%)
Mar 17, 2006 35.93 36.12 35.43 35.46 35,244,792 -0.56(-1.56%)
Mar 16, 2006 35.35 36.07 35.23 36.02 41,304,704 +0.56(+1.58%)
Mar 15, 2006 35.10 35.47 34.97 35.46 32,776,410 +0.19(+0.52%)
Mar 14, 2006 34.77 35.33 34.00 35.28 25,111,658 +0.64(+1.85%)
Mar 13, 2006 34.17 34.68 34.07 34.64 18,152,048 +0.67(+1.97%)
Mar 10, 2006 33.64 34.21 33.41 33.97 36,156,896 +0.19(+0.55%)
Mar 09, 2006 34.37 34.52 33.76 33.78 34,513,628 -0.24(-0.72%)
Mar 08, 2006 33.69 34.43 33.48 34.03 61,704,408 +0.00(+0.00%)
Mar 07, 2006 34.37 34.60 33.82 34.03 36,106,064 -0.61(-1.77%)
Mar 06, 2006 35.46 35.55 34.64 34.64 32,642,068 -1.14(-3.18%)
Mar 03, 2006 35.44 36.04 35.40 35.78 34,073,536 +0.01(+0.02%)
Mar 02, 2006 35.30 35.84 35.16 35.77 31,846,304 +0.59(+1.67%)
Mar 01, 2006 34.86 35.20 34.76 35.19 20,265,362 +0.59(+1.70%)
Feb 28, 2006 34.83 34.74 34.29 34.60 36,059,012 -0.24(-0.68%)
Feb 27, 2006 35.14 35.36 34.83 34.83 24,255,076 -0.61(-1.73%)
Feb 24, 2006 35.69 35.78 35.40 35.45 24,984,728 +0.43(+1.23%)
Feb 23, 2006 34.97 35.49 34.44 35.02 43,841,620 -0.04(-0.11%)
Feb 22, 2006 35.36 35.46 34.89 35.06 36,738,288 -0.67(-1.87%)
Feb 21, 2006 35.63 36.02 35.44 35.73 31,583,066 +0.69(+1.96%)
Feb 17, 2006 35.50 35.68 34.83 35.04 35,713,476 +0.24(+0.70%)
Feb 16, 2006 34.41 34.85 34.33 34.80 41,055,084 +0.78(+2.29%)
Feb 15, 2006 34.41 34.70 33.77 34.02 78,717,424 -0.19(-0.54%)
Feb 14, 2006 34.04 34.54 33.90 34.20 46,671,724 -0.39(-1.13%)
Feb 13, 2006 34.80 35.23 34.42 34.59 35,430,572 -0.14(-0.40%)
Feb 10, 2006 34.97 35.15 34.10 34.73 65,633,912 -0.13(-0.36%)
Feb 09, 2006 36.02 36.32 34.78 34.85 47,273,996 -0.81(-2.28%)
Feb 08, 2006 35.75 35.86 34.90 35.67 67,002,596 +0.01(+0.02%)
Feb 07, 2006 36.82 36.82 35.51 35.66 55,241,168 -1.55(-4.17%)
Feb 06, 2006 36.85 37.45 36.82 37.21 33,244,944 +0.71(+1.96%)
Feb 03, 2006 36.85 36.94 36.32 36.50 31,559,618 -0.34(-0.92%)
Feb 02, 2006 37.01 37.41 36.35 36.84 54,436,024 -0.37(-0.99%)
Feb 01, 2006 38.00 38.38 37.19 37.21 49,161,288 -0.91(-2.38%)
Jan 31, 2006 38.17 38.30 37.86 38.11 26,579,132 -0.19(-0.50%)
Jan 30, 2006 37.88 38.52 37.81 38.30 43,641,768 +0.86(+2.29%)
Jan 27, 2006 37.09 37.62 37.02 37.45 34,608,936 +0.64(+1.74%)
Jan 26, 2006 36.59 36.85 36.06 36.80 40,892,148 +0.12(+0.32%)
Jan 25, 2006 37.82 37.88 36.32 36.69 56,125,284 -0.79(-2.10%)
Jan 24, 2006 37.36 37.81 37.35 37.47 29,799,102 -0.22(-0.60%)
Jan 23, 2006 37.15 37.88 36.96 37.70 32,756,592 +0.41(+1.10%)
Jan 20, 2006 37.61 38.01 37.02 37.29 43,449,032 +0.17(+0.45%)
Jan 19, 2006 36.10 37.21 36.10 37.12 39,954,780 +0.79(+2.18%)
Jan 18, 2006 36.69 36.78 35.82 36.33 32,788,514 -0.46(-1.26%)
Jan 17, 2006 36.55 36.82 36.44 36.79 23,295,016 +0.79(+2.20%)
Jan 13, 2006 35.29 36.07 35.26 36.00 26,790,478 +0.42(+1.19%)
Jan 12, 2006 36.02 36.38 35.49 35.58 33,765,216 -0.26(-0.72%)
Jan 11, 2006 35.53 35.99 35.10 35.83 29,825,274 +0.15(+0.43%)
Jan 10, 2006 35.33 35.87 35.23 35.68 26,461,884 +0.38(+1.09%)
Jan 09, 2006 35.33 35.49 34.95 35.30 23,048,722 -0.04(-0.11%)
Jan 06, 2006 34.99 35.43 34.88 35.34 27,452,202 +0.85(+2.45%)
Jan 05, 2006 35.00 35.03 34.16 34.49 35,644,492 -0.44(-1.27%)
Jan 04, 2006 34.64 35.00 34.37 34.93 30,254,020 +0.10(+0.28%)
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.