Energy Select Sector SPDR (NY: XLE )

47.07 USD -1.28 (-2.65%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 54.70 54.75 54.06 54.40 25,848,900 -0.77(-1.40%)
Mar 30, 2006 55.30 55.70 54.93 55.17 23,464,500 -0.03(-0.05%)
Mar 29, 2006 54.40 55.24 54.40 55.20 18,209,600 +0.64(+1.17%)
Mar 28, 2006 54.45 55.09 54.38 54.56 22,502,400 +0.42(+0.78%)
Mar 27, 2006 53.45 54.28 53.28 54.14 19,370,600 +0.28(+0.52%)
Mar 24, 2006 53.45 54.30 53.42 53.86 21,258,500 +0.36(+0.67%)
Mar 23, 2006 53.20 53.59 53.02 53.50 17,357,000 +0.78(+1.48%)
Mar 22, 2006 52.55 53.42 52.33 52.72 21,962,800 +0.35(+0.67%)
Mar 21, 2006 52.30 53.15 52.02 52.37 25,416,400 -0.09(-0.17%)
Mar 20, 2006 53.50 53.89 52.40 52.46 22,892,700 -1.19(-2.22%)
Mar 17, 2006 54.35 54.65 53.60 53.65 23,296,800 -0.85(-1.56%)
Mar 16, 2006 53.48 54.57 53.30 54.50 27,302,400 +0.85(+1.58%)
Mar 15, 2006 53.10 53.66 52.91 53.65 21,665,200 +0.28(+0.52%)
Mar 14, 2006 52.60 53.45 51.44 53.37 16,598,800 +0.97(+1.85%)
Mar 13, 2006 51.69 52.46 51.55 52.40 11,998,500 +1.01(+1.97%)
Mar 10, 2006 50.90 51.75 50.55 51.39 23,899,700 +0.28(+0.55%)
Mar 09, 2006 52.00 52.22 51.08 51.11 22,813,500 -0.37(-0.72%)
Mar 08, 2006 50.97 52.09 50.65 51.48 40,786,600 +0.00(+0.00%)
Mar 07, 2006 52.00 52.35 51.16 51.48 23,866,100 -0.93(-1.77%)
Mar 06, 2006 53.65 53.78 52.40 52.41 21,576,400 -1.72(-3.18%)
Mar 03, 2006 53.62 54.52 53.55 54.13 22,522,600 +0.01(+0.02%)
Mar 02, 2006 53.40 54.22 53.19 54.12 21,050,400 +0.89(+1.67%)
Mar 01, 2006 52.74 53.26 52.58 53.23 13,395,400 +0.89(+1.70%)
Feb 28, 2006 52.70 52.55 51.87 52.34 23,835,000 -0.36(-0.68%)
Feb 27, 2006 53.16 53.50 52.70 52.70 16,032,600 -0.93(-1.73%)
Feb 24, 2006 54.00 54.13 53.56 53.63 16,514,900 +0.65(+1.23%)
Feb 23, 2006 52.91 53.69 52.10 52.98 28,979,300 -0.06(-0.11%)
Feb 22, 2006 53.49 53.65 52.79 53.04 24,284,000 -1.01(-1.87%)
Feb 21, 2006 53.90 54.50 53.61 54.05 20,876,400 +1.04(+1.96%)
Feb 17, 2006 53.71 53.98 52.70 53.01 23,606,600 +0.37(+0.70%)
Feb 16, 2006 52.05 52.72 51.94 52.64 27,137,400 +1.18(+2.29%)
Feb 15, 2006 52.05 52.50 51.09 51.46 52,032,200 -0.28(-0.54%)
Feb 14, 2006 51.50 52.25 51.28 51.74 30,850,000 -0.59(-1.13%)
Feb 13, 2006 52.65 53.30 52.07 52.33 23,419,600 -0.21(-0.40%)
Feb 10, 2006 52.90 53.17 51.59 52.54 43,384,000 -0.19(-0.36%)
Feb 09, 2006 54.50 54.95 52.62 52.73 31,248,100 -1.23(-2.28%)
Feb 08, 2006 54.09 54.25 52.80 53.96 44,288,700 +0.01(+0.02%)
Feb 07, 2006 55.70 55.70 53.72 53.95 36,514,400 -2.35(-4.17%)
Feb 06, 2006 55.75 56.65 55.70 56.30 21,974,900 +1.08(+1.96%)
Feb 03, 2006 55.75 55.88 54.94 55.22 20,860,900 -0.51(-0.92%)
Feb 02, 2006 55.99 56.59 55.00 55.73 35,982,200 -0.56(-0.99%)
Feb 01, 2006 57.49 58.07 56.26 56.29 32,495,600 -1.37(-2.38%)
Jan 31, 2006 57.75 57.95 57.27 57.66 17,568,800 -0.29(-0.50%)
Jan 30, 2006 57.31 58.28 57.20 57.95 28,847,200 +1.30(+2.29%)
Jan 27, 2006 56.11 56.91 56.01 56.65 22,876,500 +0.97(+1.74%)
Jan 26, 2006 55.36 55.75 54.55 55.68 27,029,700 +0.18(+0.32%)
Jan 25, 2006 57.21 57.30 54.95 55.50 37,098,800 -1.19(-2.10%)
Jan 24, 2006 56.52 57.20 56.51 56.69 19,697,200 -0.34(-0.60%)
Jan 23, 2006 56.20 57.30 55.91 57.03 21,652,100 +0.62(+1.10%)
Jan 20, 2006 56.90 57.51 56.00 56.41 28,719,800 +0.25(+0.45%)
Jan 19, 2006 54.62 56.30 54.62 56.16 26,410,100 +1.20(+2.18%)
Jan 18, 2006 55.51 55.65 54.19 54.96 21,673,200 -0.70(-1.26%)
Jan 17, 2006 55.30 55.71 55.13 55.66 15,398,000 +1.20(+2.20%)
Jan 13, 2006 53.39 54.57 53.35 54.46 17,708,500 +0.64(+1.19%)
Jan 12, 2006 54.50 55.04 53.69 53.82 22,318,800 -0.39(-0.72%)
Jan 11, 2006 53.75 54.45 53.10 54.21 19,714,500 +0.23(+0.43%)
Jan 10, 2006 53.45 54.26 53.30 53.98 17,491,300 +0.58(+1.09%)
Jan 09, 2006 53.45 53.69 52.88 53.40 15,235,200 -0.06(-0.11%)
Jan 06, 2006 52.94 53.60 52.77 53.46 18,145,900 +1.28(+2.45%)
Jan 05, 2006 52.95 53.00 51.68 52.18 23,561,000 -0.67(-1.27%)
Jan 04, 2006 52.40 52.95 51.99 52.85 19,997,900 +0.15(+0.28%)
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.