Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.57 -0.39 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 38.08 38.57 37.79 38.37 23,723,598 +0.58(+1.52%)
Jul 28, 2006 37.58 37.90 37.20 37.80 22,508,188 +0.01(+0.03%)
Jul 27, 2006 38.54 38.59 37.69 37.78 26,492,052 -0.33(-0.86%)
Jul 26, 2006 37.14 38.32 37.08 38.11 30,040,924 +0.75(+2.01%)
Jul 25, 2006 36.97 37.42 36.73 37.36 29,099,714 +0.64(+1.75%)
Jul 24, 2006 35.66 36.78 35.66 36.72 34,494,476 +1.07(+3.01%)
Jul 21, 2006 36.32 36.32 35.49 35.64 46,490,244 -0.49(-1.36%)
Jul 20, 2006 37.13 37.16 36.13 36.13 28,941,368 -0.90(-2.42%)
Jul 19, 2006 36.53 37.16 36.40 37.03 34,509,304 +0.38(+1.04%)
Jul 18, 2006 36.93 37.10 36.15 36.65 29,008,620 +0.05(+0.13%)
Jul 17, 2006 37.44 37.63 36.42 36.61 49,554,756 -1.22(-3.23%)
Jul 14, 2006 37.69 37.90 37.01 37.83 26,944,774 +0.44(+1.17%)
Jul 13, 2006 37.91 37.99 37.33 37.39 28,300,954 -0.36(-0.95%)
Jul 12, 2006 38.04 38.10 37.58 37.75 23,125,522 -0.13(-0.35%)
Jul 11, 2006 37.33 37.99 37.30 37.88 19,850,546 +0.68(+1.83%)
Jul 10, 2006 37.11 37.58 36.93 37.20 22,330,736 +0.11(+0.30%)
Jul 07, 2006 37.75 38.08 36.97 37.09 30,090,752 -0.51(-1.36%)
Jul 06, 2006 37.65 37.99 37.46 37.60 25,751,984 -0.10(-0.26%)
Jul 05, 2006 37.31 37.79 36.90 37.70 25,089,102 +0.17(+0.45%)
Jul 03, 2006 37.33 37.64 37.21 37.53 5,855,433 +0.40(+1.07%)
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%)
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.