Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 33.97 34.00 33.57 33.78 41,624,856 -0.48(-1.40%)
Mar 30, 2006 34.34 34.59 34.11 34.26 37,785,224 -0.02(-0.05%)
Mar 29, 2006 33.78 34.30 33.78 34.28 29,323,182 +0.40(+1.17%)
Mar 28, 2006 33.81 34.21 33.77 33.88 36,235,940 +0.26(+0.78%)
Mar 27, 2006 33.19 33.71 33.09 33.62 31,192,758 +0.17(+0.52%)
Mar 24, 2006 33.19 33.72 33.17 33.45 34,232,872 +0.22(+0.67%)
Mar 23, 2006 33.04 33.28 32.93 33.22 27,950,228 +0.48(+1.48%)
Mar 22, 2006 32.63 33.17 32.50 32.74 35,367,016 +0.22(+0.67%)
Mar 21, 2006 32.48 33.01 32.30 32.52 40,928,396 -0.06(-0.17%)
Mar 20, 2006 33.22 33.47 32.54 32.58 36,864,448 -0.74(-2.22%)
Mar 17, 2006 33.75 33.94 33.29 33.32 37,515,176 -0.53(-1.56%)
Mar 16, 2006 33.21 33.89 33.10 33.84 43,965,452 +0.53(+1.58%)
Mar 15, 2006 32.97 33.32 32.86 33.32 34,887,784 +0.17(+0.52%)
Mar 14, 2006 32.66 33.19 31.94 33.14 26,729,288 +0.60(+1.85%)
Mar 13, 2006 32.10 32.58 32.01 32.54 19,321,358 +0.63(+1.97%)
Mar 10, 2006 31.61 32.14 31.39 31.91 38,486,032 +0.17(+0.55%)
Mar 09, 2006 32.29 32.43 31.72 31.74 36,736,908 -0.23(-0.72%)
Mar 08, 2006 31.65 32.35 31.45 31.97 65,679,252 +0.00(+0.00%)
Mar 07, 2006 32.29 32.51 31.77 31.97 38,431,928 -0.58(-1.77%)
Mar 06, 2006 33.32 33.40 32.54 32.55 34,744,788 -1.07(-3.18%)
Mar 03, 2006 33.30 33.86 33.25 33.61 36,268,468 +0.01(+0.02%)
Mar 02, 2006 33.16 33.67 33.03 33.61 33,897,764 +0.55(+1.67%)
Mar 01, 2006 32.75 33.07 32.65 33.06 21,570,806 +0.55(+1.70%)
Feb 28, 2006 32.73 32.63 32.21 32.50 38,381,844 -0.22(-0.68%)
Feb 27, 2006 33.01 33.22 32.73 32.73 25,817,528 -0.58(-1.73%)
Feb 24, 2006 33.53 33.61 33.26 33.30 26,594,182 +0.40(+1.23%)
Feb 23, 2006 32.86 33.34 32.35 32.90 46,665,788 -0.04(-0.11%)
Feb 22, 2006 33.22 33.32 32.78 32.94 39,104,876 -0.63(-1.87%)
Feb 21, 2006 33.47 33.84 33.29 33.56 33,617,568 +0.65(+1.96%)
Feb 17, 2006 33.35 33.52 32.73 32.92 38,014,048 +0.23(+0.70%)
Feb 16, 2006 32.32 32.74 32.25 32.69 43,699,748 +0.73(+2.29%)
Feb 15, 2006 32.32 32.60 31.73 31.96 83,788,208 -0.17(-0.54%)
Feb 14, 2006 31.98 32.45 31.84 32.13 49,678,200 -0.37(-1.13%)
Feb 13, 2006 32.70 33.10 32.34 32.50 37,712,920 -0.13(-0.40%)
Feb 10, 2006 32.85 33.02 32.04 32.63 69,861,880 -0.12(-0.36%)
Feb 09, 2006 33.84 34.12 32.68 32.75 50,319,268 -0.76(-2.28%)
Feb 08, 2006 33.59 33.69 32.79 33.51 71,318,736 +0.01(+0.02%)
Feb 07, 2006 34.59 34.59 33.36 33.50 58,799,668 -1.46(-4.17%)
Feb 06, 2006 34.62 35.18 34.59 34.96 35,386,500 +0.67(+1.96%)
Feb 03, 2006 34.62 34.70 34.12 34.29 33,592,608 -0.32(-0.92%)
Feb 02, 2006 34.77 35.14 34.15 34.61 57,942,656 -0.35(-0.99%)
Feb 01, 2006 35.70 36.06 34.94 34.96 52,328,136 -0.85(-2.38%)
Jan 31, 2006 35.86 35.99 35.56 35.81 28,291,294 -0.18(-0.50%)
Jan 30, 2006 35.59 36.19 35.52 35.99 46,453,064 +0.81(+2.29%)
Jan 27, 2006 34.84 35.34 34.78 35.18 36,838,360 +0.60(+1.74%)
Jan 26, 2006 34.38 34.62 33.88 34.58 43,526,316 +0.11(+0.32%)
Jan 25, 2006 35.53 35.58 34.12 34.47 59,740,736 -0.74(-2.10%)
Jan 24, 2006 35.10 35.52 35.09 35.20 31,718,686 -0.21(-0.60%)
Jan 23, 2006 34.90 35.58 34.72 35.42 34,866,692 +0.38(+1.10%)
Jan 20, 2006 35.33 35.71 34.78 35.03 46,247,908 +0.16(+0.45%)
Jan 19, 2006 33.92 34.96 33.92 34.88 42,528,568 +0.75(+2.18%)
Jan 18, 2006 34.47 34.56 33.65 34.13 34,900,668 -0.43(-1.26%)
Jan 17, 2006 34.34 34.60 34.24 34.56 24,795,622 +0.75(+2.20%)
Jan 13, 2006 33.16 33.89 33.13 33.82 28,516,254 +0.40(+1.19%)
Jan 12, 2006 33.84 34.18 33.34 33.42 35,940,288 -0.24(-0.72%)
Jan 11, 2006 33.38 33.81 32.97 33.66 31,746,544 +0.14(+0.43%)
Jan 10, 2006 33.19 33.70 33.10 33.52 28,166,494 +0.36(+1.09%)
Jan 09, 2006 33.19 33.34 32.84 33.16 24,533,464 -0.04(-0.11%)
Jan 06, 2006 32.88 33.29 32.77 33.20 29,220,606 +0.79(+2.45%)
Jan 05, 2006 32.88 32.91 32.09 32.40 37,940,620 -0.42(-1.27%)
Jan 04, 2006 32.54 32.88 32.29 32.82 32,202,908 +0.09(+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.