Skip to main content

Energy Select Sector SPDR (NY: XLE )

86.39 -1.23 (-1.41%)
Streaming Delayed Price Updated: 11:45 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2006 33.47 34.83 33.47 34.83 36,597,592 +1.58(+4.75%)
Dec 30, 2005 32.92 33.51 32.81 33.25 18,324,968 +0.14(+0.42%)
Dec 29, 2005 33.27 33.69 33.08 33.12 19,004,696 -0.26(-0.77%)
Dec 28, 2005 33.08 33.57 33.04 33.37 29,347,816 +0.50(+1.51%)
Dec 27, 2005 33.49 33.58 32.69 32.88 38,808,184 -1.00(-2.95%)
Dec 23, 2005 33.71 34.00 33.32 33.88 21,023,456 -0.09(-0.27%)
Dec 22, 2005 34.21 34.28 33.86 33.97 12,732,380 -0.04(-0.12%)
Dec 21, 2005 34.04 34.35 33.85 34.01 26,761,280 +0.07(+0.21%)
Dec 20, 2005 33.58 34.04 33.58 33.94 22,079,282 +0.46(+1.36%)
Dec 19, 2005 33.94 34.11 33.47 33.48 29,292,446 -0.28(-0.82%)
Dec 16, 2005 34.60 34.76 33.71 33.76 34,392,296 -0.93(-2.69%)
Dec 15, 2005 34.77 35.00 34.44 34.69 23,240,552 -0.28(-0.79%)
Dec 14, 2005 34.55 35.01 34.42 34.97 23,999,252 +0.42(+1.21%)
Dec 13, 2005 34.90 35.16 34.50 34.55 28,605,304 -0.15(-0.42%)
Dec 12, 2005 34.71 34.72 34.33 34.70 20,432,988 +0.44(+1.29%)
Dec 09, 2005 34.38 34.60 34.10 34.25 21,397,132 -0.43(-1.24%)
Dec 08, 2005 34.16 34.72 34.11 34.68 24,666,272 +0.60(+1.76%)
Dec 07, 2005 34.43 34.73 33.86 34.08 50,533,604 -0.13(-0.37%)
Dec 06, 2005 33.98 34.50 33.86 34.21 21,202,730 +0.15(+0.43%)
Dec 05, 2005 34.17 34.37 33.88 34.06 30,667,786 +0.24(+0.70%)
Dec 02, 2005 34.07 34.07 33.47 33.82 23,368,540 +0.03(+0.10%)
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.