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 (%)
Oct 31, 2006 33.29 33.72 32.87 33.64 50,710,968 +0.34(+1.03%)
Oct 30, 2006 33.44 33.75 33.23 33.30 63,785,196 -0.61(-1.80%)
Oct 27, 2006 34.15 34.41 33.80 33.91 34,824,516 -0.28(-0.81%)
Oct 26, 2006 34.66 34.68 33.94 34.18 33,821,064 -0.08(-0.23%)
Oct 25, 2006 33.55 34.49 33.48 34.26 51,291,472 +0.58(+1.72%)
Oct 24, 2006 33.02 33.77 32.90 33.68 29,365,574 +0.60(+1.82%)
Oct 23, 2006 32.81 33.22 32.64 33.08 31,676,484 +0.06(+0.18%)
Oct 20, 2006 33.59 33.59 32.90 33.02 45,648,968 -0.43(-1.30%)
Oct 19, 2006 32.93 33.45 32.78 33.45 37,997,400 +0.68(+2.06%)
Oct 18, 2006 32.95 33.26 32.52 32.78 47,564,756 -0.21(-0.64%)
Oct 17, 2006 33.26 33.28 32.76 32.99 37,749,724 -0.36(-1.09%)
Oct 16, 2006 32.53 33.35 32.48 33.35 46,574,392 +0.77(+2.35%)
Oct 13, 2006 32.37 32.83 32.28 32.58 45,117,668 +0.44(+1.37%)
Oct 12, 2006 31.60 32.14 31.59 32.14 38,341,164 +0.74(+2.34%)
Oct 11, 2006 31.74 31.88 31.34 31.41 35,992,644 -0.51(-1.59%)
Oct 10, 2006 31.18 31.99 31.15 31.91 44,352,444 +0.59(+1.87%)
Oct 09, 2006 32.08 32.14 31.32 31.33 33,595,256 -0.48(-1.50%)
Oct 06, 2006 31.51 31.82 31.24 31.80 42,451,896 +0.03(+0.10%)
Oct 05, 2006 31.75 31.89 31.41 31.77 52,055,368 +0.60(+1.92%)
Oct 04, 2006 30.89 31.30 30.30 31.18 62,401,036 +0.45(+1.47%)
Oct 03, 2006 31.39 31.50 30.72 30.72 56,427,524 -1.17(-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.