Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.23 -1.88 (-2.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 36.08 36.55 35.62 36.46 46,785,232 +0.37(+1.03%)
Oct 30, 2006 36.25 36.58 36.02 36.09 58,847,332 -0.66(-1.80%)
Oct 27, 2006 37.02 37.29 36.63 36.75 32,128,614 -0.30(-0.81%)
Oct 26, 2006 37.57 37.59 36.78 37.05 31,202,840 -0.09(-0.23%)
Oct 25, 2006 36.37 37.38 36.29 37.14 47,320,796 +0.63(+1.72%)
Oct 24, 2006 35.79 36.60 35.66 36.51 27,092,268 +0.65(+1.82%)
Oct 23, 2006 35.56 36.01 35.38 35.85 29,224,282 +0.07(+0.18%)
Oct 20, 2006 36.41 36.41 35.66 35.79 42,115,100 -0.47(-1.30%)
Oct 19, 2006 35.70 36.26 35.53 36.26 35,055,872 +0.73(+2.06%)
Oct 18, 2006 35.71 36.05 35.25 35.53 43,882,580 -0.23(-0.64%)
Oct 17, 2006 36.05 36.07 35.51 35.76 34,827,372 -0.39(-1.09%)
Oct 16, 2006 35.26 36.15 35.21 36.15 42,968,884 +0.83(+2.35%)
Oct 13, 2006 35.09 35.59 34.98 35.32 41,624,932 +0.48(+1.37%)
Oct 12, 2006 34.25 34.84 34.24 34.84 35,373,020 +0.80(+2.34%)
Oct 11, 2006 34.40 34.55 33.97 34.04 33,206,312 -0.55(-1.59%)
Oct 10, 2006 33.79 34.67 33.76 34.59 40,918,948 +0.63(+1.87%)
Oct 09, 2006 34.77 34.83 33.95 33.96 30,994,514 -0.52(-1.50%)
Oct 06, 2006 34.15 34.49 33.86 34.47 39,165,528 +0.03(+0.09%)
Oct 05, 2006 34.41 34.56 34.04 34.44 48,025,556 +0.65(+1.92%)
Oct 04, 2006 33.49 33.93 32.84 33.79 57,570,324 +0.49(+1.47%)
Oct 03, 2006 34.02 34.14 33.30 33.30 52,059,248 -1.27(-3.67%)
Oct 02, 2006 34.82 35.21 34.55 34.57 22,846,582 -0.40(-1.14%)
Sep 29, 2006 34.61 35.17 34.53 34.97 25,775,370 +0.14(+0.41%)
Sep 28, 2006 34.93 35.31 34.73 34.83 37,061,636 -0.11(-0.32%)
Sep 27, 2006 34.77 35.05 34.20 34.94 53,764,372 +0.57(+1.66%)
Sep 26, 2006 33.37 34.40 33.37 34.37 47,598,972 +0.74(+2.20%)
Sep 25, 2006 33.17 33.86 32.82 33.63 53,403,352 +0.05(+0.14%)
Sep 22, 2006 33.96 34.05 33.34 33.58 37,121,856 -0.14(-0.43%)
Sep 21, 2006 33.47 34.08 33.39 33.73 36,423,208 +0.43(+1.28%)
Sep 20, 2006 33.89 34.20 33.20 33.30 44,819,512 -0.92(-2.68%)
Sep 19, 2006 34.74 34.91 33.84 34.22 40,192,328 -0.52(-1.51%)
Sep 18, 2006 34.20 34.92 33.99 34.74 50,912,768 +0.82(+2.41%)
Sep 15, 2006 33.94 34.09 33.64 33.92 46,729,140 +0.00(+0.00%)
Sep 14, 2006 34.68 34.88 33.82 33.92 46,824,664 -0.77(-2.23%)
Sep 13, 2006 34.28 34.92 34.26 34.70 34,431,048 +0.71(+2.08%)
Sep 12, 2006 34.27 34.57 33.80 33.99 38,358,360 -0.22(-0.63%)
Sep 11, 2006 34.87 34.97 34.11 34.20 67,880,992 -1.09(-3.10%)
Sep 08, 2006 36.06 36.35 35.30 35.30 25,678,924 -0.92(-2.53%)
Sep 07, 2006 36.02 36.37 35.82 36.21 38,506,312 +0.03(+0.09%)
Sep 06, 2006 37.05 37.10 36.14 36.18 26,330,344 -1.27(-3.39%)
Sep 05, 2006 36.84 37.47 36.80 37.45 25,387,606 +0.48(+1.31%)
Sep 01, 2006 36.64 36.97 36.51 36.97 13,371,511 +0.54(+1.49%)
Aug 31, 2006 36.63 36.84 36.34 36.42 16,761,579 -0.26(-0.70%)
Aug 30, 2006 37.17 37.31 36.36 36.68 30,554,172 -0.63(-1.68%)
Aug 29, 2006 37.35 37.35 36.93 37.31 20,616,290 -0.24(-0.63%)
Aug 28, 2006 37.62 37.85 37.47 37.54 26,890,056 -0.55(-1.44%)
Aug 25, 2006 38.14 38.44 37.99 38.09 20,159,136 +0.29(+0.78%)
Aug 24, 2006 37.42 37.87 37.27 37.80 16,587,031 +0.48(+1.30%)
Aug 23, 2006 37.93 38.04 37.27 37.31 18,573,232 -0.80(-2.09%)
Aug 22, 2006 37.82 38.11 37.76 38.11 10,636,224 +0.26(+0.67%)
Aug 21, 2006 37.91 38.03 37.71 37.86 18,904,444 +0.25(+0.66%)
Aug 18, 2006 37.29 37.62 36.84 37.61 20,847,542 +0.58(+1.55%)
Aug 17, 2006 36.93 37.12 36.72 37.03 53,485,432 -0.26(-0.70%)
Aug 16, 2006 37.32 37.88 37.02 37.29 34,144,620 -0.16(-0.42%)
Aug 15, 2006 37.59 37.74 37.14 37.45 25,371,098 +0.19(+0.51%)
Aug 14, 2006 37.76 37.76 36.55 37.26 25,558,026 -0.79(-2.06%)
Aug 11, 2006 38.01 38.16 37.73 38.05 12,474,014 +0.02(+0.05%)
Aug 10, 2006 38.12 38.21 37.72 38.03 27,260,244 -0.31(-0.82%)
Aug 09, 2006 38.41 38.83 38.25 38.34 28,316,698 +0.32(+0.84%)
Aug 08, 2006 38.18 38.49 37.97 38.02 31,029,974 -0.22(-0.58%)
Aug 07, 2006 38.11 38.47 37.82 38.24 29,129,060 +0.40(+1.05%)
Aug 04, 2006 38.27 38.49 37.51 37.84 25,723,096 -0.32(-0.84%)
Aug 03, 2006 37.95 38.57 37.91 38.16 17,898,734 -0.33(-0.87%)
Aug 02, 2006 38.84 39.18 38.23 38.50 27,171,900 +0.08(+0.20%)
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.