Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 33.02 33.05 32.63 32.84 42,823,488 -0.46(-1.40%)
Mar 30, 2006 33.38 33.62 33.16 33.30 38,873,288 -0.02(-0.05%)
Mar 29, 2006 32.84 33.34 32.84 33.32 30,167,574 +0.39(+1.17%)
Mar 28, 2006 32.87 33.25 32.82 32.93 37,279,392 +0.25(+0.78%)
Mar 27, 2006 32.26 32.76 32.16 32.68 32,090,986 +0.17(+0.52%)
Mar 24, 2006 32.26 32.78 32.25 32.51 35,218,640 +0.22(+0.67%)
Mar 23, 2006 32.11 32.35 32.00 32.29 28,755,084 +0.47(+1.48%)
Mar 22, 2006 31.72 32.25 31.59 31.82 36,385,444 +0.21(+0.67%)
Mar 21, 2006 31.57 32.08 31.40 31.61 42,106,972 -0.05(-0.17%)
Mar 20, 2006 32.29 32.53 31.63 31.67 37,925,996 -0.72(-2.22%)
Mar 17, 2006 32.81 32.99 32.35 32.38 38,595,464 -0.51(-1.56%)
Mar 16, 2006 32.28 32.94 32.17 32.90 45,231,480 +0.51(+1.58%)
Mar 15, 2006 32.05 32.39 31.94 32.38 35,892,416 +0.17(+0.52%)
Mar 14, 2006 31.75 32.26 31.05 32.21 27,498,986 +0.59(+1.85%)
Mar 13, 2006 31.20 31.67 31.12 31.63 19,877,738 +0.61(+1.97%)
Mar 10, 2006 30.72 31.24 30.51 31.02 39,594,280 +0.17(+0.55%)
Mar 09, 2006 31.39 31.52 30.83 30.85 37,794,788 -0.22(-0.72%)
Mar 08, 2006 30.77 31.44 30.57 31.07 67,570,552 +0.00(+0.00%)
Mar 07, 2006 31.39 31.60 30.88 31.07 39,538,616 -0.56(-1.77%)
Mar 06, 2006 32.38 32.46 31.63 31.64 35,745,304 -1.04(-3.18%)
Mar 03, 2006 32.37 32.91 32.32 32.67 37,312,856 +0.01(+0.02%)
Mar 02, 2006 32.23 32.73 32.11 32.67 34,873,884 +0.54(+1.67%)
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.