Energy Select Sector SPDR (NY: XLE )

57.95 USD +0.54 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 58.20 58.95 57.76 58.65 15,521,500 +0.88(+1.52%)
Jul 28, 2006 57.44 57.93 56.86 57.77 14,726,300 +0.02(+0.03%)
Jul 27, 2006 58.91 58.98 57.61 57.75 17,332,800 -0.50(-0.86%)
Jul 26, 2006 56.76 58.57 56.68 58.25 19,654,700 +1.15(+2.01%)
Jul 25, 2006 56.51 57.19 56.14 57.10 19,038,900 +0.98(+1.75%)
Jul 24, 2006 54.50 56.22 54.50 56.12 22,568,500 +1.64(+3.01%)
Jul 21, 2006 55.51 55.51 54.25 54.48 30,416,900 -0.75(-1.36%)
Jul 20, 2006 56.75 56.79 55.23 55.23 18,935,300 -1.37(-2.42%)
Jul 19, 2006 55.84 56.80 55.64 56.60 22,578,200 +0.58(+1.04%)
Jul 18, 2006 56.45 56.70 55.26 56.02 18,979,300 +0.07(+0.13%)
Jul 17, 2006 57.22 57.51 55.66 55.95 32,421,900 -1.87(-3.23%)
Jul 14, 2006 57.60 57.92 56.56 57.82 17,629,000 +0.67(+1.17%)
Jul 13, 2006 57.95 58.07 57.05 57.15 18,516,300 -0.55(-0.95%)
Jul 12, 2006 58.14 58.24 57.44 57.70 15,130,200 -0.20(-0.35%)
Jul 11, 2006 57.05 58.06 57.01 57.90 12,987,500 +1.04(+1.83%)
Jul 10, 2006 56.72 57.44 56.44 56.86 14,610,200 +0.17(+0.30%)
Jul 07, 2006 57.70 58.21 56.51 56.69 19,687,300 -0.78(-1.36%)
Jul 06, 2006 57.55 58.06 57.26 57.47 16,848,600 -0.15(-0.26%)
Jul 05, 2006 57.03 57.76 56.40 57.62 16,414,900 +0.26(+0.45%)
Jul 03, 2006 57.05 57.53 56.88 57.36 3,831,000 +0.61(+1.07%)
Jun 30, 2006 56.78 57.09 56.26 56.75 11,346,600 +0.19(+0.34%)
Jun 29, 2006 55.47 56.56 55.46 56.56 30,298,200 +1.56(+2.84%)
Jun 28, 2006 54.23 55.13 54.20 55.00 22,124,000 +0.93(+1.72%)
Jun 27, 2006 54.33 54.78 53.96 54.07 24,147,400 +0.10(+0.19%)
Jun 26, 2006 53.20 54.03 52.88 53.97 16,520,400 +0.59(+1.11%)
Jun 23, 2006 53.29 53.75 53.20 53.38 26,866,100 +1.16(+2.22%)
Jun 22, 2006 52.00 52.50 51.59 52.22 17,693,400 +0.22(+0.42%)
Jun 21, 2006 51.03 52.62 50.99 52.00 39,253,500 +1.14(+2.24%)
Jun 20, 2006 51.63 52.07 50.73 50.86 22,317,700 -0.24(-0.47%)
Jun 19, 2006 52.90 52.90 51.04 51.10 46,718,500 -2.00(-3.77%)
Jun 16, 2006 53.05 53.47 52.12 53.10 29,671,600 -0.34(-0.64%)
Jun 15, 2006 52.10 53.78 52.04 53.44 38,283,300 +1.96(+3.81%)
Jun 14, 2006 50.38 51.58 50.20 51.48 39,585,800 +1.29(+2.57%)
Jun 13, 2006 51.05 51.86 50.01 50.19 37,585,500 -1.53(-2.96%)
Jun 12, 2006 53.12 53.44 51.64 51.72 21,739,000 -1.08(-2.05%)
Jun 09, 2006 53.81 53.81 52.31 52.80 31,437,000 -0.54(-1.01%)
Jun 08, 2006 52.22 53.45 50.95 53.34 75,385,500 +0.74(+1.41%)
Jun 07, 2006 54.32 54.59 52.60 52.60 46,406,400 -2.10(-3.84%)
Jun 06, 2006 54.64 55.36 54.19 54.70 24,921,700 -0.05(-0.09%)
Jun 05, 2006 57.16 57.18 54.71 54.75 36,698,700 -1.78(-3.15%)
Jun 02, 2006 56.25 56.63 55.59 56.53 17,686,300 +0.83(+1.49%)
Jun 01, 2006 55.00 55.99 54.61 55.70 19,853,900 +0.15(+0.27%)
May 31, 2006 54.04 55.55 54.02 55.55 19,921,100 +1.32(+2.43%)
May 30, 2006 55.90 55.90 54.17 54.23 19,404,600 -0.87(-1.58%)
May 26, 2006 54.89 55.32 54.61 55.10 14,383,300 +0.18(+0.33%)
May 25, 2006 53.79 55.11 53.51 54.92 32,248,000 +1.86(+3.51%)
May 24, 2006 53.10 54.15 52.15 53.06 38,275,600 -0.66(-1.23%)
May 23, 2006 54.71 55.40 53.50 53.72 29,175,900 +0.01(+0.02%)
May 22, 2006 53.10 54.14 52.25 53.71 37,538,800 -0.31(-0.57%)
May 19, 2006 53.38 54.45 52.59 54.02 40,303,800 +0.35(+0.65%)
May 18, 2006 54.36 54.95 53.60 53.67 24,759,300 -0.66(-1.21%)
May 17, 2006 55.25 55.91 53.92 54.33 36,464,700 -1.42(-2.55%)
May 16, 2006 55.90 56.52 55.24 55.75 20,602,500 +0.20(+0.36%)
May 15, 2006 55.63 56.50 54.93 55.55 29,083,300 -1.19(-2.10%)
May 12, 2006 58.52 58.55 56.67 56.74 35,139,700 -1.99(-3.39%)
May 11, 2006 60.01 60.15 58.55 58.73 21,775,900 -0.77(-1.29%)
May 10, 2006 58.77 59.51 58.57 59.50 20,595,400 +0.55(+0.93%)
May 09, 2006 58.40 59.25 58.34 58.95 13,166,600 +0.35(+0.60%)
May 08, 2006 58.06 58.71 57.60 58.60 17,092,800 -0.26(-0.44%)
May 05, 2006 58.88 59.15 58.38 58.86 15,718,400 +0.68(+1.17%)
May 04, 2006 57.86 58.72 57.13 58.18 27,810,400 -0.27(-0.46%)
May 03, 2006 59.14 59.36 58.01 58.45 25,784,700 -0.92(-1.55%)
May 02, 2006 58.70 59.44 58.37 59.37 19,041,500 +1.29(+2.22%)
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.