Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.32 -2.31 (-2.64%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 34.97 35.53 34.88 35.33 25,512,716 +0.15(+0.41%)
Sep 28, 2006 35.29 35.67 35.09 35.19 36,683,976 -0.11(-0.32%)
Sep 27, 2006 35.13 35.41 34.56 35.30 53,216,508 +0.58(+1.66%)
Sep 26, 2006 33.71 34.76 33.71 34.72 47,113,936 +0.75(+2.20%)
Sep 25, 2006 33.51 34.21 33.16 33.98 52,859,172 +0.05(+0.14%)
Sep 22, 2006 34.31 34.40 33.68 33.93 36,743,584 -0.15(-0.43%)
Sep 21, 2006 33.81 34.43 33.74 34.07 36,052,056 +0.43(+1.28%)
Sep 20, 2006 34.24 34.55 33.55 33.64 44,362,800 -0.93(-2.68%)
Sep 19, 2006 35.10 35.27 34.19 34.57 39,782,768 -0.53(-1.51%)
Sep 18, 2006 34.56 35.28 34.34 35.10 50,393,964 +0.83(+2.41%)
Sep 15, 2006 34.29 34.44 33.99 34.27 46,252,964 +0.00(+0.00%)
Sep 14, 2006 35.03 35.24 34.17 34.27 46,347,520 -0.78(-2.23%)
Sep 13, 2006 34.64 35.28 34.62 35.05 34,080,192 +0.71(+2.08%)
Sep 12, 2006 34.62 34.93 34.15 34.34 37,967,488 -0.22(-0.63%)
Sep 11, 2006 35.22 35.33 34.46 34.56 67,189,280 -1.10(-3.10%)
Sep 08, 2006 36.43 36.73 35.66 35.66 25,417,256 -0.93(-2.53%)
Sep 07, 2006 36.39 36.74 36.19 36.59 38,113,932 +0.03(+0.09%)
Sep 06, 2006 37.43 37.48 36.51 36.55 26,062,036 -1.28(-3.39%)
Sep 05, 2006 37.21 37.86 37.17 37.84 25,128,904 +0.49(+1.31%)
Sep 01, 2006 37.02 37.35 36.89 37.35 13,235,254 +0.55(+1.49%)
Aug 31, 2006 37.00 37.21 36.71 36.80 16,590,777 -0.26(-0.70%)
Aug 30, 2006 37.55 37.70 36.73 37.06 30,242,824 -0.63(-1.68%)
Aug 29, 2006 37.73 37.73 37.31 37.69 20,406,210 -0.24(-0.63%)
Aug 28, 2006 38.01 38.24 37.86 37.93 26,616,046 -0.56(-1.44%)
Aug 25, 2006 38.54 38.83 38.38 38.48 19,953,714 +0.30(+0.78%)
Aug 24, 2006 37.81 38.26 37.65 38.19 16,418,009 +0.49(+1.30%)
Aug 23, 2006 38.32 38.43 37.66 37.70 18,383,970 -0.81(-2.09%)
Aug 22, 2006 38.21 38.50 38.15 38.50 10,527,840 +0.26(+0.67%)
Aug 21, 2006 38.30 38.42 38.09 38.25 18,711,806 +0.25(+0.66%)
Aug 18, 2006 37.68 38.01 37.21 37.99 20,635,106 +0.58(+1.55%)
Aug 17, 2006 37.31 37.50 37.10 37.41 52,940,412 -0.26(-0.70%)
Aug 16, 2006 37.70 38.27 37.41 37.68 33,796,684 -0.16(-0.42%)
Aug 15, 2006 37.97 38.13 37.52 37.84 25,112,566 +0.19(+0.51%)
Aug 14, 2006 38.15 38.15 36.92 37.64 25,297,588 -0.79(-2.06%)
Aug 11, 2006 38.40 38.55 38.12 38.44 12,346,903 +0.02(+0.05%)
Aug 10, 2006 38.51 38.60 38.11 38.42 26,982,460 -0.32(-0.82%)
Aug 09, 2006 38.80 39.23 38.64 38.73 28,028,148 +0.32(+0.84%)
Aug 08, 2006 38.57 38.89 38.36 38.41 30,713,778 -0.22(-0.58%)
Aug 07, 2006 38.50 38.87 38.21 38.64 28,832,234 +0.40(+1.05%)
Aug 04, 2006 38.67 38.89 37.90 38.23 25,460,976 -0.32(-0.84%)
Aug 03, 2006 38.34 38.97 38.30 38.56 17,716,344 -0.34(-0.87%)
Aug 02, 2006 39.24 39.58 38.62 38.89 26,895,016 +0.08(+0.20%)
Aug 01, 2006 38.69 38.91 38.33 38.81 16,706,511 +0.05(+0.12%)
Jul 31, 2006 38.47 38.97 38.18 38.77 23,481,854 +0.58(+1.52%)
Jul 28, 2006 37.97 38.29 37.58 38.19 22,278,828 +0.01(+0.03%)
Jul 27, 2006 38.94 38.99 38.08 38.17 26,222,096 -0.33(-0.86%)
Jul 26, 2006 37.52 38.71 37.47 38.50 29,734,806 +0.76(+2.01%)
Jul 25, 2006 37.35 37.80 37.11 37.74 28,803,186 +0.65(+1.75%)
Jul 24, 2006 36.02 37.16 36.02 37.10 34,142,976 +1.08(+3.01%)
Jul 21, 2006 36.69 36.69 35.86 36.01 46,016,504 -0.50(-1.36%)
Jul 20, 2006 37.51 37.54 36.51 36.51 28,646,454 -0.91(-2.42%)
Jul 19, 2006 36.91 37.54 36.78 37.41 34,157,652 +0.38(+1.04%)
Jul 18, 2006 37.31 37.48 36.53 37.03 28,713,020 +0.05(+0.13%)
Jul 17, 2006 37.82 38.01 36.79 36.98 49,049,788 -1.24(-3.23%)
Jul 14, 2006 38.07 38.29 37.39 38.22 26,670,206 +0.44(+1.17%)
Jul 13, 2006 38.30 38.38 37.71 37.78 28,012,566 -0.36(-0.95%)
Jul 12, 2006 38.43 38.50 37.97 38.14 22,889,872 -0.13(-0.35%)
Jul 11, 2006 37.71 38.38 37.68 38.27 19,648,266 +0.69(+1.83%)
Jul 10, 2006 37.49 37.97 37.31 37.58 22,103,184 +0.11(+0.30%)
Jul 07, 2006 38.14 38.48 37.35 37.47 29,784,126 -0.52(-1.36%)
Jul 06, 2006 38.04 38.38 37.85 37.99 25,489,570 -0.10(-0.26%)
Jul 05, 2006 37.70 38.18 37.28 38.09 24,833,442 +0.17(+0.45%)
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.