Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.11 +2.85 (+3.16%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 37.15 37.35 36.81 37.13 17,342,536 +0.12(+0.34%)
Jun 29, 2006 36.29 37.01 36.29 37.01 46,308,820 +1.02(+2.84%)
Jun 28, 2006 35.48 36.07 35.46 35.98 33,815,088 +0.61(+1.72%)
Jun 27, 2006 35.55 35.84 35.30 35.38 36,907,724 +0.07(+0.19%)
Jun 26, 2006 34.81 35.35 34.60 35.31 25,250,352 +0.39(+1.11%)
Jun 23, 2006 34.87 35.17 34.81 34.92 41,063,080 +0.76(+2.22%)
Jun 22, 2006 34.02 34.35 33.75 34.17 27,043,206 +0.14(+0.42%)
Jun 21, 2006 33.39 34.43 33.36 34.02 59,996,408 +0.75(+2.24%)
Jun 20, 2006 33.78 34.07 33.19 33.28 34,111,144 -0.16(-0.47%)
Jun 19, 2006 34.61 34.61 33.39 33.43 71,406,176 -1.31(-3.77%)
Jun 16, 2006 34.71 34.98 34.10 34.74 45,351,100 -0.22(-0.64%)
Jun 15, 2006 34.09 35.19 34.05 34.96 58,513,524 +1.28(+3.81%)
Jun 14, 2006 32.96 33.75 32.84 33.68 60,504,308 +0.84(+2.57%)
Jun 13, 2006 33.40 33.93 32.72 32.84 57,446,980 -1.00(-2.96%)
Jun 12, 2006 34.75 34.96 33.79 33.84 33,226,640 -0.71(-2.05%)
Jun 09, 2006 35.21 35.21 34.22 34.55 48,049,400 -0.35(-1.01%)
Jun 08, 2006 34.17 34.97 33.33 34.90 115,221,816 +0.48(+1.41%)
Jun 07, 2006 35.54 35.72 34.41 34.41 70,929,152 -1.37(-3.84%)
Jun 06, 2006 35.75 36.22 35.45 35.79 38,091,188 -0.03(-0.09%)
Jun 05, 2006 37.40 37.41 35.79 35.82 56,091,564 -1.16(-3.15%)
Jun 02, 2006 36.80 37.05 36.37 36.99 27,032,354 +0.54(+1.49%)
Jun 01, 2006 35.98 36.63 35.73 36.44 30,345,388 +0.10(+0.27%)
May 31, 2006 35.36 36.34 35.34 36.34 30,448,100 +0.86(+2.43%)
May 30, 2006 36.57 36.57 35.44 35.48 29,658,664 -0.57(-1.58%)
May 26, 2006 35.91 36.19 35.73 36.05 21,983,934 +0.12(+0.33%)
May 25, 2006 35.19 36.06 35.01 35.93 49,288,960 +1.22(+3.51%)
May 24, 2006 34.74 35.43 34.12 34.72 58,501,752 -0.43(-1.23%)
May 23, 2006 35.79 36.25 35.00 35.15 44,593,456 +0.01(+0.02%)
May 22, 2006 34.74 35.42 34.19 35.14 57,375,604 -0.20(-0.57%)
May 19, 2006 34.92 35.62 34.41 35.34 61,601,724 +0.23(+0.65%)
May 18, 2006 35.57 35.95 35.07 35.11 37,842,972 -0.43(-1.21%)
May 17, 2006 36.15 36.58 35.28 35.55 55,733,912 -0.93(-2.55%)
May 16, 2006 36.57 36.98 36.14 36.48 31,489,574 +0.13(+0.36%)
May 15, 2006 36.40 36.97 35.94 36.34 44,451,924 -0.78(-2.10%)
May 12, 2006 38.29 38.31 37.08 37.12 53,708,736 -1.30(-3.39%)
May 11, 2006 39.26 39.35 38.31 38.42 33,283,040 -0.50(-1.29%)
May 10, 2006 38.45 38.94 38.32 38.93 31,478,722 +0.36(+0.93%)
May 09, 2006 38.21 38.77 38.17 38.57 20,124,288 +0.23(+0.60%)
May 08, 2006 37.99 38.41 37.69 38.34 26,125,228 -0.17(-0.44%)
May 05, 2006 38.52 38.70 38.20 38.51 24,024,548 +0.44(+1.17%)
May 04, 2006 37.86 38.42 37.38 38.07 42,506,380 -0.18(-0.46%)
May 03, 2006 38.69 38.84 37.95 38.24 39,410,228 -0.60(-1.55%)
May 02, 2006 38.41 38.89 38.19 38.84 29,103,688 +0.84(+2.22%)
May 01, 2006 37.65 38.36 37.57 38.00 29,950,900 +0.55(+1.47%)
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%)
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.