Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.96 -0.19 (-0.22%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 37.42 37.85 37.23 37.45 29,065,936 +0.48(+1.31%)
Apr 27, 2006 36.54 37.69 36.15 36.97 68,595,384 -0.43(-1.14%)
Apr 26, 2006 38.07 38.69 37.35 37.39 44,977,400 -0.60(-1.58%)
Apr 25, 2006 38.93 39.08 37.56 37.99 51,716,572 -0.50(-1.29%)
Apr 24, 2006 38.93 38.99 38.29 38.49 45,574,404 -0.60(-1.52%)
Apr 21, 2006 38.57 39.16 38.29 39.09 29,964,350 +0.80(+2.08%)
Apr 20, 2006 38.54 38.72 37.62 38.29 40,144,336 -0.40(-1.03%)
Apr 19, 2006 37.88 38.70 37.82 38.69 37,086,856 +0.59(+1.55%)
Apr 18, 2006 37.49 38.16 37.42 38.10 44,667,584 +0.91(+2.45%)
Apr 17, 2006 37.01 37.19 36.76 37.19 20,963,704 +0.67(+1.85%)
Apr 13, 2006 36.40 36.55 35.85 36.51 17,430,422 +0.12(+0.32%)
Apr 12, 2006 36.53 36.86 36.23 36.40 24,990,366 -0.24(-0.66%)
Apr 11, 2006 37.23 37.37 36.46 36.64 21,086,284 -0.26(-0.71%)
Apr 10, 2006 36.62 37.00 36.51 36.90 26,423,884 +0.69(+1.90%)
Apr 07, 2006 36.77 36.91 36.15 36.21 33,157,402 -0.72(-1.95%)
Apr 06, 2006 37.14 37.20 36.55 36.93 32,512,556 +0.08(+0.21%)
Apr 05, 2006 36.25 36.87 36.06 36.85 31,202,688 +0.60(+1.64%)
Apr 04, 2006 35.82 36.32 35.49 36.26 21,055,716 +0.47(+1.32%)
Apr 03, 2006 35.82 36.43 35.68 35.79 28,017,124 +0.20(+0.55%)
Mar 31, 2006 35.79 35.82 35.37 35.59 39,508,356 -0.50(-1.40%)
Mar 30, 2006 36.18 36.44 35.94 36.10 35,863,956 -0.02(-0.05%)
Mar 29, 2006 35.59 36.14 35.59 36.12 27,832,184 +0.42(+1.17%)
Mar 28, 2006 35.62 36.04 35.58 35.70 34,393,448 +0.27(+0.78%)
Mar 27, 2006 34.97 35.51 34.86 35.42 29,606,696 +0.18(+0.52%)
Mar 24, 2006 34.97 35.53 34.95 35.24 32,492,228 +0.24(+0.67%)
Mar 23, 2006 34.81 35.06 34.69 35.00 26,529,040 +0.51(+1.48%)
Mar 22, 2006 34.38 34.95 34.24 34.49 33,568,704 +0.23(+0.67%)
Mar 21, 2006 34.22 34.77 34.03 34.26 38,847,308 -0.06(-0.17%)
Mar 20, 2006 35.00 35.26 34.28 34.32 34,989,996 -0.78(-2.22%)
Mar 17, 2006 35.56 35.76 35.07 35.10 35,607,636 -0.56(-1.56%)
Mar 16, 2006 34.99 35.70 34.87 35.66 41,729,936 +0.56(+1.58%)
Mar 15, 2006 34.74 35.11 34.62 35.10 33,113,842 +0.18(+0.52%)
Mar 14, 2006 34.41 34.97 33.66 34.92 25,370,182 +0.63(+1.85%)
Mar 13, 2006 33.82 34.32 33.73 34.28 18,338,924 +0.66(+1.97%)
Mar 10, 2006 33.30 33.86 33.07 33.62 36,529,128 +0.18(+0.55%)
Mar 09, 2006 34.02 34.17 33.42 33.44 34,868,944 -0.24(-0.72%)
Mar 08, 2006 33.35 34.08 33.14 33.68 62,339,652 +0.00(+0.00%)
Mar 07, 2006 34.02 34.25 33.47 33.68 36,477,776 -0.61(-1.77%)
Mar 06, 2006 35.10 35.19 34.28 34.29 32,978,118 -1.13(-3.18%)
Mar 03, 2006 35.08 35.67 35.04 35.42 34,424,324 +0.01(+0.02%)
Mar 02, 2006 34.94 35.47 34.80 35.41 32,174,160 +0.58(+1.67%)
Mar 01, 2006 34.51 34.85 34.40 34.83 20,473,994 +0.58(+1.70%)
Feb 28, 2006 34.48 34.38 33.94 34.24 36,430,240 -0.24(-0.68%)
Feb 27, 2006 34.78 35.00 34.48 34.48 24,504,782 -0.61(-1.73%)
Feb 24, 2006 35.33 35.42 35.04 35.09 25,241,946 +0.43(+1.23%)
Feb 23, 2006 34.62 35.13 34.09 34.66 44,292,968 -0.04(-0.11%)
Feb 22, 2006 35.00 35.10 34.54 34.70 37,116,508 -0.66(-1.87%)
Feb 21, 2006 35.26 35.66 35.08 35.36 31,908,214 +0.68(+1.96%)
Feb 17, 2006 35.14 35.32 34.48 34.68 36,081,144 +0.24(+0.70%)
Feb 16, 2006 34.05 34.49 33.98 34.44 41,477,744 +0.77(+2.29%)
Feb 15, 2006 34.05 34.35 33.43 33.67 79,527,816 -0.18(-0.54%)
Feb 14, 2006 33.69 34.19 33.55 33.85 47,152,208 -0.39(-1.13%)
Feb 13, 2006 34.45 34.87 34.07 34.24 35,795,328 -0.14(-0.40%)
Feb 10, 2006 34.61 34.79 33.75 34.38 66,309,608 -0.12(-0.36%)
Feb 09, 2006 35.66 35.95 34.43 34.50 47,760,680 -0.80(-2.28%)
Feb 08, 2006 35.39 35.49 34.55 35.30 67,692,384 +0.01(+0.02%)
Feb 07, 2006 36.44 36.44 35.15 35.30 55,809,876 -1.54(-4.17%)
Feb 06, 2006 36.48 37.06 36.44 36.84 33,587,200 +0.71(+1.96%)
Feb 03, 2006 36.48 36.56 35.95 36.13 31,884,522 -0.33(-0.91%)
Feb 02, 2006 36.63 37.02 35.98 36.46 54,996,440 -0.37(-0.99%)
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.