Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 31.93 32.44 31.85 32.26 27,938,174 +0.13(+0.41%)
Sep 28, 2006 32.23 32.58 32.05 32.13 40,171,468 -0.10(-0.32%)
Sep 27, 2006 32.08 32.34 31.56 32.23 58,275,724 +0.53(+1.66%)
Sep 26, 2006 30.78 31.74 30.78 31.71 51,592,988 +0.68(+2.20%)
Sep 25, 2006 30.60 31.24 30.28 31.03 57,884,416 +0.04(+0.14%)
Sep 22, 2006 31.33 31.41 30.76 30.98 40,236,740 -0.13(-0.43%)
Sep 21, 2006 30.87 31.44 30.81 31.12 39,479,472 +0.39(+1.28%)
Sep 20, 2006 31.27 31.55 30.63 30.72 48,580,304 -0.85(-2.68%)
Sep 19, 2006 32.05 32.21 31.22 31.57 43,564,856 -0.48(-1.51%)
Sep 18, 2006 31.56 32.21 31.36 32.05 55,184,844 +0.75(+2.41%)
Sep 15, 2006 31.32 31.45 31.04 31.30 50,650,168 +0.00(+0.00%)
Sep 14, 2006 31.99 32.18 31.20 31.30 50,753,712 -0.71(-2.23%)
Sep 13, 2006 31.63 32.21 31.61 32.01 37,320,148 +0.65(+2.08%)
Sep 12, 2006 31.62 31.89 31.18 31.36 41,577,000 -0.20(-0.63%)
Sep 11, 2006 32.17 32.26 31.47 31.56 73,576,864 -1.01(-3.10%)
Sep 08, 2006 33.27 33.54 32.56 32.56 27,833,636 -0.85(-2.53%)
Sep 07, 2006 33.23 33.55 33.05 33.41 41,737,368 +0.03(+0.09%)
Sep 06, 2006 34.18 34.23 33.34 33.38 28,539,716 -1.17(-3.39%)
Sep 05, 2006 33.98 34.57 33.95 34.55 27,517,872 +0.45(+1.31%)
Sep 01, 2006 33.80 34.10 33.69 34.10 14,493,510 +0.50(+1.49%)
Aug 31, 2006 33.79 33.98 33.52 33.60 18,168,038 -0.24(-0.70%)
Aug 30, 2006 34.29 34.42 33.54 33.84 33,117,966 -0.58(-1.68%)
Aug 29, 2006 34.45 34.45 34.07 34.42 22,346,198 -0.22(-0.63%)
Aug 28, 2006 34.71 34.92 34.57 34.64 29,146,394 -0.51(-1.44%)
Aug 25, 2006 35.19 35.46 35.05 35.14 21,850,684 +0.27(+0.78%)
Aug 24, 2006 34.53 34.94 34.38 34.87 17,978,844 +0.45(+1.30%)
Aug 23, 2006 35.00 35.09 34.39 34.42 20,131,706 -0.74(-2.09%)
Aug 22, 2006 34.89 35.16 34.83 35.16 11,528,706 +0.24(+0.67%)
Aug 21, 2006 34.97 35.08 34.79 34.93 20,490,710 +0.23(+0.66%)
Aug 18, 2006 34.41 34.71 33.98 34.70 22,596,854 +0.53(+1.55%)
Aug 17, 2006 34.07 34.24 33.88 34.16 57,973,380 -0.24(-0.70%)
Aug 16, 2006 34.43 34.95 34.16 34.41 37,009,684 -0.14(-0.42%)
Aug 15, 2006 34.68 34.82 34.26 34.55 27,499,980 +0.17(+0.51%)
Aug 14, 2006 34.84 34.84 33.72 34.38 27,702,592 -0.72(-2.06%)
Aug 11, 2006 35.07 35.20 34.81 35.10 13,520,705 +0.02(+0.05%)
Aug 10, 2006 35.17 35.25 34.80 35.08 29,547,642 -0.29(-0.82%)
Aug 09, 2006 35.43 35.82 35.29 35.37 30,692,744 +0.30(+0.84%)
Aug 08, 2006 35.22 35.51 35.03 35.08 33,633,692 -0.21(-0.58%)
Aug 07, 2006 35.16 35.49 34.89 35.28 31,573,272 +0.37(+1.05%)
Aug 04, 2006 35.31 35.51 34.61 34.91 27,881,514 -0.30(-0.84%)
Aug 03, 2006 35.01 35.58 34.98 35.21 19,400,612 -0.31(-0.87%)
Aug 02, 2006 35.83 36.14 35.27 35.52 29,451,886 +0.07(+0.20%)
Aug 01, 2006 35.34 35.53 35.00 35.44 18,294,774 +0.04(+0.12%)
Jul 31, 2006 35.13 35.58 34.86 35.40 25,714,238 +0.53(+1.52%)
Jul 28, 2006 34.67 34.97 34.32 34.87 24,396,842 +0.01(+0.03%)
Jul 27, 2006 35.56 35.60 34.77 34.86 28,714,992 -0.30(-0.86%)
Jul 26, 2006 34.26 35.35 34.21 35.16 32,561,650 +0.69(+2.01%)
Jul 25, 2006 34.11 34.52 33.89 34.47 31,541,464 +0.59(+1.75%)
Jul 24, 2006 32.90 33.94 32.90 33.87 37,388,900 +0.99(+3.01%)
Jul 21, 2006 33.51 33.51 32.75 32.88 50,391,228 -0.45(-1.36%)
Jul 20, 2006 34.26 34.28 33.34 33.34 31,369,830 -0.83(-2.42%)
Jul 19, 2006 33.71 34.29 33.59 34.16 37,404,968 +0.35(+1.04%)
Jul 18, 2006 34.07 34.23 33.36 33.81 31,442,724 +0.04(+0.12%)
Jul 17, 2006 34.54 34.71 33.60 33.77 53,712,880 -1.13(-3.23%)
Jul 14, 2006 34.77 34.96 34.14 34.90 29,205,702 +0.40(+1.17%)
Jul 13, 2006 34.98 35.05 34.44 34.50 30,675,680 -0.33(-0.95%)
Jul 12, 2006 35.09 35.15 34.67 34.83 25,065,978 -0.12(-0.35%)
Jul 11, 2006 34.44 35.05 34.41 34.95 21,516,198 +0.63(+1.83%)
Jul 10, 2006 34.24 34.67 34.07 34.32 24,204,502 +0.10(+0.30%)
Jul 07, 2006 34.83 35.14 34.11 34.22 32,615,658 -0.47(-1.36%)
Jul 06, 2006 34.74 35.05 34.56 34.69 27,912,826 -0.09(-0.26%)
Jul 05, 2006 34.42 34.86 34.04 34.78 27,194,322 +0.16(+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.