Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.43 +1.03 (+1.10%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 33.56 34.50 33.55 34.50 32,079,236 +0.82(+2.43%)
May 30, 2006 34.71 34.71 33.64 33.68 31,247,508 -0.54(-1.58%)
May 26, 2006 34.09 34.35 33.91 34.22 23,161,636 +0.11(+0.33%)
May 25, 2006 33.40 34.22 33.23 34.11 51,929,420 +1.16(+3.51%)
May 24, 2006 32.97 33.63 32.38 32.95 61,635,752 -0.41(-1.23%)
May 23, 2006 33.97 34.40 33.22 33.36 46,982,376 +0.01(+0.02%)
May 22, 2006 32.97 33.62 32.45 33.35 60,449,272 -0.19(-0.57%)
May 19, 2006 33.15 33.81 32.66 33.55 64,901,792 +0.22(+0.65%)
May 18, 2006 33.76 34.12 33.29 33.33 39,870,260 -0.41(-1.21%)
May 17, 2006 34.31 34.72 33.48 33.74 58,719,636 -0.88(-2.55%)
May 16, 2006 34.71 35.10 34.31 34.62 33,176,504 +0.12(+0.36%)
May 15, 2006 34.55 35.09 34.11 34.50 46,833,260 -0.74(-2.10%)
May 12, 2006 36.34 36.36 35.19 35.24 56,585,968 -1.24(-3.39%)
May 11, 2006 37.27 37.35 36.36 36.47 35,066,048 -0.48(-1.29%)
May 10, 2006 36.50 36.96 36.37 36.95 33,165,070 +0.34(+0.93%)
May 09, 2006 36.27 36.79 36.23 36.61 21,202,366 +0.22(+0.60%)
May 08, 2006 36.06 36.46 35.77 36.39 27,524,784 -0.16(-0.44%)
May 05, 2006 36.56 36.73 36.25 36.55 25,311,568 +0.42(+1.17%)
May 04, 2006 35.93 36.46 35.48 36.13 44,783,488 -0.17(-0.46%)
May 03, 2006 36.73 36.86 36.02 36.30 41,521,476 -0.57(-1.55%)
May 02, 2006 36.45 36.91 36.25 36.87 30,662,804 +0.80(+2.22%)
May 01, 2006 35.74 36.41 35.66 36.07 31,555,400 +0.52(+1.47%)
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%)
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.