Skip to main content

Energy Select Sector SPDR (NY: XLE )

86.27 -1.36 (-1.55%)
Streaming Delayed Price Updated: 12:27 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 39.07 39.13 38.75 38.75 12,200,761 -0.39(-1.00%)
Dec 28, 2006 39.33 39.43 39.02 39.14 18,417,858 -0.09(-0.22%)
Dec 27, 2006 38.73 39.23 38.60 39.23 14,110,292 +0.46(+1.18%)
Dec 26, 2006 38.67 39.12 38.46 38.77 15,318,916 +0.05(+0.12%)
Dec 22, 2006 38.87 39.26 38.73 38.73 17,896,376 -0.38(-0.96%)
Dec 21, 2006 39.33 39.54 38.73 39.10 36,626,032 -0.19(-0.47%)
Dec 20, 2006 39.92 39.92 39.21 39.29 26,634,200 -0.54(-1.36%)
Dec 19, 2006 38.95 39.89 38.67 39.83 30,975,956 +0.67(+1.70%)
Dec 18, 2006 40.39 40.39 39.15 39.16 53,876,720 -1.16(-2.88%)
Dec 15, 2006 40.90 40.90 40.28 40.33 27,322,702 -0.49(-1.20%)
Dec 14, 2006 40.45 41.07 40.26 40.82 34,503,944 +0.58(+1.45%)
Dec 13, 2006 39.86 40.36 39.80 40.24 29,914,232 +0.40(+1.01%)
Dec 12, 2006 39.86 40.13 39.56 39.83 37,251,600 +0.09(+0.23%)
Dec 11, 2006 39.67 40.03 39.53 39.74 27,901,674 -0.10(-0.25%)
Dec 08, 2006 40.07 40.30 39.77 39.84 21,651,898 -0.05(-0.12%)
Dec 07, 2006 39.96 40.18 39.68 39.88 26,200,766 -0.24(-0.59%)
Dec 06, 2006 40.09 40.59 39.97 40.12 30,316,954 -0.11(-0.28%)
Dec 05, 2006 40.32 40.50 39.83 40.24 34,343,128 +0.16(+0.40%)
Dec 04, 2006 39.86 40.10 39.68 40.08 27,833,898 -0.06(-0.15%)
Dec 01, 2006 39.51 40.16 39.32 40.14 33,653,264 +0.14(+0.35%)
Nov 30, 2006 39.69 40.20 39.53 40.00 41,748,880 +0.30(+0.77%)
Nov 29, 2006 38.64 39.88 38.59 39.69 42,657,956 +1.22(+3.18%)
Nov 28, 2006 38.00 38.64 37.99 38.47 26,949,026 +0.61(+1.61%)
Nov 27, 2006 38.17 38.34 37.70 37.86 19,717,102 -0.17(-0.45%)
Nov 24, 2006 37.97 38.36 37.90 38.03 6,826,023 -0.08(-0.21%)
Nov 22, 2006 38.15 38.43 37.71 38.11 28,551,446 -0.22(-0.59%)
Nov 21, 2006 37.72 38.38 37.72 38.34 21,008,328 +0.69(+1.84%)
Nov 20, 2006 37.49 37.97 37.35 37.64 39,531,180 -0.10(-0.26%)
Nov 17, 2006 37.04 37.81 36.96 37.74 38,250,392 +0.31(+0.83%)
Nov 16, 2006 38.75 38.75 37.35 37.43 52,251,756 -1.06(-2.75%)
Nov 15, 2006 38.33 38.66 38.04 38.49 26,177,164 +0.36(+0.94%)
Nov 14, 2006 38.16 38.21 37.84 38.13 25,100,312 +0.22(+0.59%)
Nov 13, 2006 37.68 38.26 37.55 37.91 28,660,372 -0.07(-0.17%)
Nov 10, 2006 38.25 38.30 37.74 37.97 26,169,146 -0.36(-0.95%)
Nov 09, 2006 38.32 38.73 38.10 38.34 31,302,734 +0.32(+0.83%)
Nov 08, 2006 37.15 38.08 37.15 38.02 34,889,876 +0.63(+1.68%)
Nov 07, 2006 37.68 37.78 36.75 37.39 47,438,744 -0.29(-0.77%)
Nov 06, 2006 37.28 37.81 37.15 37.68 29,477,772 +0.27(+0.72%)
Nov 03, 2006 36.84 37.51 36.84 37.41 48,257,960 +0.81(+2.20%)
Nov 02, 2006 36.25 36.84 36.17 36.61 27,366,122 +0.15(+0.40%)
Nov 01, 2006 36.76 37.03 36.18 36.46 41,629,968 -0.38(-1.02%)
Oct 31, 2006 36.45 36.93 35.99 36.84 46,308,488 +0.38(+1.03%)
Oct 30, 2006 36.62 36.96 36.39 36.46 58,247,676 -0.67(-1.80%)
Oct 27, 2006 37.40 37.68 37.01 37.13 31,801,222 -0.30(-0.81%)
Oct 26, 2006 37.95 37.97 37.16 37.43 30,884,882 -0.09(-0.23%)
Oct 25, 2006 36.74 37.77 36.66 37.52 46,838,592 +0.63(+1.72%)
Oct 24, 2006 36.16 36.98 36.02 36.88 26,816,196 +0.66(+1.82%)
Oct 23, 2006 35.93 36.38 35.74 36.22 28,926,484 +0.07(+0.18%)
Oct 20, 2006 36.78 36.78 36.02 36.16 41,685,944 -0.48(-1.30%)
Oct 19, 2006 36.06 36.63 35.89 36.63 34,698,652 +0.74(+2.06%)
Oct 18, 2006 36.08 36.42 35.61 35.89 43,435,416 -0.23(-0.64%)
Oct 17, 2006 36.42 36.44 35.87 36.12 34,472,476 -0.40(-1.09%)
Oct 16, 2006 35.63 36.52 35.57 36.52 42,531,028 +0.84(+2.35%)
Oct 13, 2006 35.45 35.95 35.34 35.68 41,200,772 +0.48(+1.37%)
Oct 12, 2006 34.60 35.20 34.59 35.20 35,012,568 +0.81(+2.34%)
Oct 11, 2006 34.76 34.91 34.32 34.39 32,867,938 -0.56(-1.59%)
Oct 10, 2006 34.14 35.03 34.11 34.95 40,501,980 +0.64(+1.87%)
Oct 09, 2006 35.13 35.19 34.30 34.31 30,678,680 -0.52(-1.50%)
Oct 06, 2006 34.50 34.84 34.21 34.83 38,766,428 +0.03(+0.10%)
Oct 05, 2006 34.77 34.92 34.39 34.80 47,536,172 +0.65(+1.92%)
Oct 04, 2006 33.83 34.28 33.18 34.14 56,983,680 +0.50(+1.47%)
Oct 03, 2006 34.37 34.49 33.64 33.64 51,528,760 -1.28(-3.67%)
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.