Skip to main content

Energy Select Sector SPDR (NY: XLE )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 35.33 35.82 35.23 35.33 52,536,832 +0.16(+0.44%)
Feb 27, 2007 36.11 36.58 35.06 35.18 84,357,616 -1.49(-4.06%)
Feb 26, 2007 36.74 36.92 36.55 36.67 34,082,416 +0.25(+0.68%)
Feb 23, 2007 36.65 36.66 36.33 36.42 26,794,666 +0.09(+0.26%)
Feb 22, 2007 36.01 36.46 35.83 36.33 34,717,736 +0.32(+0.90%)
Feb 21, 2007 35.61 36.06 35.40 36.01 32,893,410 +0.32(+0.90%)
Feb 20, 2007 35.63 35.71 35.46 35.68 26,221,394 -0.34(-0.93%)
Feb 16, 2007 36.02 36.07 35.86 36.02 26,207,224 +0.01(+0.02%)
Feb 15, 2007 36.18 36.27 35.72 36.01 40,195,220 -0.27(-0.75%)
Feb 14, 2007 36.21 36.66 36.09 36.28 37,871,220 +0.01(+0.02%)
Feb 13, 2007 35.90 36.28 35.89 36.28 24,197,854 +0.52(+1.46%)
Feb 12, 2007 35.89 36.04 35.61 35.76 30,107,168 -0.50(-1.39%)
Feb 09, 2007 36.45 36.58 36.08 36.26 30,662,320 -0.15(-0.41%)
Feb 08, 2007 36.04 36.48 35.85 36.41 40,025,656 +0.37(+1.02%)
Feb 07, 2007 36.38 36.55 35.84 36.04 31,547,348 -0.22(-0.60%)
Feb 06, 2007 36.59 36.60 36.04 36.26 31,073,272 -0.11(-0.31%)
Feb 05, 2007 36.48 36.70 36.26 36.37 21,110,256 -0.04(-0.10%)
Feb 02, 2007 36.41 36.60 35.99 36.41 29,699,030 +0.20(+0.57%)
Feb 01, 2007 36.08 36.44 35.88 36.20 37,172,820 +0.13(+0.36%)
Jan 31, 2007 35.78 36.19 35.58 36.07 44,840,816 +0.23(+0.64%)
Jan 30, 2007 35.28 35.94 35.20 35.84 34,639,636 +0.71(+2.01%)
Jan 29, 2007 35.32 35.58 34.97 35.14 32,125,452 -0.17(-0.48%)
Jan 26, 2007 35.46 35.57 35.13 35.30 23,648,756 +0.09(+0.25%)
Jan 25, 2007 35.83 35.90 34.98 35.22 35,658,320 -0.74(-2.06%)
Jan 24, 2007 35.70 35.97 35.27 35.96 35,385,532 +0.16(+0.43%)
Jan 23, 2007 35.17 35.96 35.17 35.80 58,400,792 +0.91(+2.60%)
Jan 22, 2007 35.33 35.34 34.71 34.89 50,835,856 -0.24(-0.69%)
Jan 19, 2007 34.43 35.15 34.36 35.14 50,373,696 +0.94(+2.74%)
Jan 18, 2007 34.62 34.84 33.97 34.20 50,195,916 -0.25(-0.74%)
Jan 17, 2007 34.02 34.60 34.01 34.45 58,184,364 +0.38(+1.11%)
Jan 16, 2007 34.19 34.55 33.89 34.07 50,505,100 -0.35(-1.03%)
Jan 12, 2007 33.69 34.53 33.66 34.43 52,484,656 +0.86(+2.55%)
Jan 11, 2007 33.88 34.61 33.47 33.57 79,131,176 -0.19(-0.57%)
Jan 10, 2007 34.22 34.26 33.64 33.76 61,241,224 -0.66(-1.93%)
Jan 09, 2007 34.24 34.68 34.03 34.43 59,610,784 -0.30(-0.86%)
Jan 08, 2007 35.07 35.21 34.40 34.73 53,098,188 +0.00(+0.00%)
Jan 05, 2007 34.52 34.83 34.27 34.73 61,680,680 +0.23(+0.67%)
Jan 04, 2007 34.70 34.92 34.33 34.50 81,935,864 -0.64(-1.82%)
Jan 03, 2007 36.21 36.26 34.88 35.14 76,434,384 -1.27(-3.50%)
Dec 29, 2006 36.71 36.76 36.41 36.41 12,986,703 -0.37(-1.00%)
Dec 28, 2006 36.95 37.04 36.66 36.78 19,604,290 -0.08(-0.22%)
Dec 27, 2006 36.38 36.86 36.26 36.86 15,019,242 +0.43(+1.18%)
Dec 26, 2006 36.33 36.76 36.14 36.43 16,305,722 +0.04(+0.12%)
Dec 22, 2006 36.52 36.89 36.38 36.38 19,049,216 -0.35(-0.96%)
Dec 21, 2006 36.95 37.15 36.39 36.74 38,985,392 -0.17(-0.47%)
Dec 20, 2006 37.50 37.50 36.84 36.91 28,349,908 -0.51(-1.36%)
Dec 19, 2006 36.60 37.48 36.33 37.42 32,971,350 +0.63(+1.70%)
Dec 18, 2006 37.94 37.94 36.78 36.79 57,347,324 -1.09(-2.88%)
Dec 15, 2006 38.43 38.43 37.84 37.89 29,082,762 -0.46(-1.20%)
Dec 14, 2006 38.01 38.58 37.82 38.35 36,726,604 +0.55(+1.45%)
Dec 13, 2006 37.45 37.92 37.39 37.80 31,841,232 +0.38(+1.01%)
Dec 12, 2006 37.45 37.70 37.17 37.42 39,651,256 +0.09(+0.23%)
Dec 11, 2006 37.27 37.61 37.14 37.33 29,699,030 -0.09(-0.25%)
Dec 08, 2006 37.64 37.86 37.37 37.43 23,046,660 -0.04(-0.12%)
Dec 07, 2006 37.54 37.74 37.28 37.47 27,888,554 -0.22(-0.59%)
Dec 06, 2006 37.66 38.13 37.55 37.69 32,269,898 -0.11(-0.28%)
Dec 05, 2006 37.88 38.05 37.42 37.80 36,555,428 +0.15(+0.40%)
Dec 04, 2006 37.45 37.68 37.28 37.65 29,626,888 -0.06(-0.15%)
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.