Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 35.52 35.92 35.34 35.55 30,623,028 +0.46(+1.31%)
Apr 27, 2006 34.68 35.77 34.31 35.09 72,270,112 -0.40(-1.14%)
Apr 26, 2006 36.14 36.72 35.45 35.49 47,386,884 -0.57(-1.58%)
Apr 25, 2006 36.95 37.09 35.65 36.06 54,487,084 -0.47(-1.29%)
Apr 24, 2006 36.95 37.01 36.34 36.53 48,015,876 -0.57(-1.52%)
Apr 21, 2006 36.61 37.17 36.34 37.10 31,569,572 +0.76(+2.08%)
Apr 20, 2006 36.58 36.75 35.71 36.34 42,294,908 -0.38(-1.03%)
Apr 19, 2006 35.96 36.73 35.89 36.72 39,073,636 +0.56(+1.55%)
Apr 18, 2006 35.58 36.22 35.52 36.16 47,060,476 +0.86(+2.45%)
Apr 17, 2006 35.13 35.30 34.89 35.30 22,086,752 +0.64(+1.85%)
Apr 13, 2006 34.55 34.69 34.02 34.66 18,364,188 +0.11(+0.32%)
Apr 12, 2006 34.67 34.99 34.38 34.55 26,329,124 -0.23(-0.66%)
Apr 11, 2006 35.33 35.47 34.61 34.78 22,215,898 -0.25(-0.71%)
Apr 10, 2006 34.76 35.12 34.65 35.02 27,839,438 +0.65(+1.90%)
Apr 07, 2006 34.90 35.04 34.32 34.37 34,933,680 -0.68(-1.95%)
Apr 06, 2006 35.25 35.31 34.70 35.06 34,254,288 +0.07(+0.21%)
Apr 05, 2006 34.40 34.99 34.22 34.98 32,874,248 +0.57(+1.64%)
Apr 04, 2006 34.00 34.48 33.69 34.42 22,183,692 +0.45(+1.32%)
Apr 03, 2006 34.00 34.58 33.87 33.97 29,518,030 +0.19(+0.55%)
Mar 31, 2006 33.97 34.00 33.57 33.78 41,624,856 -0.48(-1.40%)
Mar 30, 2006 34.34 34.59 34.11 34.26 37,785,224 -0.02(-0.05%)
Mar 29, 2006 33.78 34.30 33.78 34.28 29,323,182 +0.40(+1.17%)
Mar 28, 2006 33.81 34.21 33.77 33.88 36,235,940 +0.26(+0.78%)
Mar 27, 2006 33.19 33.71 33.09 33.62 31,192,758 +0.17(+0.52%)
Mar 24, 2006 33.19 33.72 33.17 33.45 34,232,872 +0.22(+0.67%)
Mar 23, 2006 33.04 33.28 32.93 33.22 27,950,228 +0.48(+1.48%)
Mar 22, 2006 32.63 33.17 32.50 32.74 35,367,016 +0.22(+0.67%)
Mar 21, 2006 32.48 33.01 32.30 32.52 40,928,396 -0.06(-0.17%)
Mar 20, 2006 33.22 33.47 32.54 32.58 36,864,448 -0.74(-2.22%)
Mar 17, 2006 33.75 33.94 33.29 33.32 37,515,176 -0.53(-1.56%)
Mar 16, 2006 33.21 33.89 33.10 33.84 43,965,452 +0.53(+1.58%)
Mar 15, 2006 32.97 33.32 32.86 33.32 34,887,784 +0.17(+0.52%)
Mar 14, 2006 32.66 33.19 31.94 33.14 26,729,288 +0.60(+1.85%)
Mar 13, 2006 32.10 32.58 32.01 32.54 19,321,358 +0.63(+1.97%)
Mar 10, 2006 31.61 32.14 31.39 31.91 38,486,032 +0.17(+0.55%)
Mar 09, 2006 32.29 32.43 31.72 31.74 36,736,908 -0.23(-0.72%)
Mar 08, 2006 31.65 32.35 31.45 31.97 65,679,252 +0.00(+0.00%)
Mar 07, 2006 32.29 32.51 31.77 31.97 38,431,928 -0.58(-1.77%)
Mar 06, 2006 33.32 33.40 32.54 32.55 34,744,788 -1.07(-3.18%)
Mar 03, 2006 33.30 33.86 33.25 33.61 36,268,468 +0.01(+0.02%)
Mar 02, 2006 33.16 33.67 33.03 33.61 33,897,764 +0.55(+1.67%)
Mar 01, 2006 32.75 33.07 32.65 33.06 21,570,806 +0.55(+1.70%)
Feb 28, 2006 32.73 32.63 32.21 32.50 38,381,844 -0.22(-0.68%)
Feb 27, 2006 33.01 33.22 32.73 32.73 25,817,528 -0.58(-1.73%)
Feb 24, 2006 33.53 33.61 33.26 33.30 26,594,182 +0.40(+1.23%)
Feb 23, 2006 32.86 33.34 32.35 32.90 46,665,788 -0.04(-0.11%)
Feb 22, 2006 33.22 33.32 32.78 32.94 39,104,876 -0.63(-1.87%)
Feb 21, 2006 33.47 33.84 33.29 33.56 33,617,568 +0.65(+1.96%)
Feb 17, 2006 33.35 33.52 32.73 32.92 38,014,048 +0.23(+0.70%)
Feb 16, 2006 32.32 32.74 32.25 32.69 43,699,748 +0.73(+2.29%)
Feb 15, 2006 32.32 32.60 31.73 31.96 83,788,208 -0.17(-0.54%)
Feb 14, 2006 31.98 32.45 31.84 32.13 49,678,200 -0.37(-1.13%)
Feb 13, 2006 32.70 33.10 32.34 32.50 37,712,920 -0.13(-0.40%)
Feb 10, 2006 32.85 33.02 32.04 32.63 69,861,880 -0.12(-0.36%)
Feb 09, 2006 33.84 34.12 32.68 32.75 50,319,268 -0.76(-2.28%)
Feb 08, 2006 33.59 33.69 32.79 33.51 71,318,736 +0.01(+0.02%)
Feb 07, 2006 34.59 34.59 33.36 33.50 58,799,668 -1.46(-4.17%)
Feb 06, 2006 34.62 35.18 34.59 34.96 35,386,500 +0.67(+1.96%)
Feb 03, 2006 34.62 34.70 34.12 34.29 33,592,608 -0.32(-0.92%)
Feb 02, 2006 34.77 35.14 34.15 34.61 57,942,656 -0.35(-0.99%)
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.