Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 34.76 34.96 34.49 34.57 17,659,514 -0.24(-0.70%)
Aug 30, 2006 35.28 35.42 34.51 34.81 32,190,992 -0.60(-1.68%)
Aug 29, 2006 35.45 35.45 35.06 35.41 21,720,726 -0.22(-0.63%)
Aug 28, 2006 35.71 35.92 35.56 35.63 28,330,584 -0.52(-1.44%)
Aug 25, 2006 36.20 36.48 36.06 36.15 21,239,082 +0.28(+0.78%)
Aug 24, 2006 35.52 35.94 35.37 35.88 17,475,616 +0.46(+1.30%)
Aug 23, 2006 36.01 36.10 35.38 35.42 19,568,220 -0.76(-2.09%)
Aug 22, 2006 35.89 36.17 35.84 36.17 11,206,017 +0.24(+0.67%)
Aug 21, 2006 35.98 36.09 35.79 35.93 19,917,174 +0.24(+0.66%)
Aug 18, 2006 35.40 35.71 34.96 35.69 21,964,368 +0.55(+1.55%)
Aug 17, 2006 35.05 35.23 34.86 35.15 56,350,700 -0.25(-0.70%)
Aug 16, 2006 35.42 35.96 35.14 35.40 35,973,780 -0.15(-0.42%)
Aug 15, 2006 35.68 35.82 35.25 35.55 26,730,254 +0.18(+0.51%)
Aug 14, 2006 35.84 35.84 34.69 35.37 26,927,196 -0.75(-2.06%)
Aug 11, 2006 36.08 36.22 35.81 36.11 13,142,260 +0.02(+0.05%)
Aug 10, 2006 36.18 36.27 35.80 36.09 28,720,602 -0.30(-0.82%)
Aug 09, 2006 36.45 36.86 36.30 36.39 29,833,652 +0.30(+0.84%)
Aug 08, 2006 36.24 36.53 36.04 36.09 32,692,282 -0.21(-0.58%)
Aug 07, 2006 36.17 36.51 35.89 36.30 30,689,534 +0.38(+1.05%)
Aug 04, 2006 36.33 36.53 35.60 35.92 27,101,110 -0.30(-0.84%)
Aug 03, 2006 36.02 36.61 35.99 36.22 18,857,588 -0.32(-0.87%)
Aug 02, 2006 36.86 37.19 36.28 36.54 28,627,526 +0.07(+0.20%)
Aug 01, 2006 36.35 36.56 36.01 36.46 17,782,702 +0.04(+0.12%)
Jul 31, 2006 36.14 36.61 35.87 36.42 24,994,496 +0.55(+1.52%)
Jul 28, 2006 35.67 35.97 35.31 35.88 23,713,974 +0.01(+0.03%)
Jul 27, 2006 36.58 36.63 35.78 35.86 27,911,258 -0.31(-0.86%)
Jul 26, 2006 35.25 36.37 35.20 36.17 31,650,248 +0.71(+2.01%)
Jul 25, 2006 35.09 35.51 34.86 35.46 30,658,616 +0.61(+1.75%)
Jul 24, 2006 33.84 34.91 33.84 34.85 36,342,384 +1.02(+3.01%)
Jul 21, 2006 34.47 34.47 33.69 33.83 48,980,776 -0.47(-1.36%)
Jul 20, 2006 35.24 35.27 34.30 34.30 30,491,788 -0.85(-2.42%)
Jul 19, 2006 34.68 35.27 34.55 35.15 36,358,004 +0.36(+1.04%)
Jul 18, 2006 35.06 35.21 34.32 34.79 30,562,642 +0.04(+0.12%)
Jul 17, 2006 35.53 35.71 34.56 34.74 52,209,456 -1.16(-3.23%)
Jul 14, 2006 35.77 35.97 35.12 35.91 28,388,234 +0.42(+1.17%)
Jul 13, 2006 35.99 36.06 35.43 35.49 29,817,066 -0.34(-0.95%)
Jul 12, 2006 36.10 36.17 35.67 35.83 24,364,380 -0.12(-0.35%)
Jul 11, 2006 35.43 36.06 35.40 35.96 20,913,960 +0.65(+1.83%)
Jul 10, 2006 35.22 35.67 35.05 35.31 23,527,016 +0.11(+0.30%)
Jul 07, 2006 35.83 36.15 35.09 35.20 31,702,744 -0.48(-1.36%)
Jul 06, 2006 35.74 36.05 35.56 35.69 27,131,544 -0.09(-0.26%)
Jul 05, 2006 35.42 35.87 35.02 35.78 26,433,152 +0.16(+0.45%)
Jul 03, 2006 35.43 35.73 35.32 35.62 6,169,115 +0.38(+1.07%)
Jun 30, 2006 35.26 35.45 34.94 35.24 18,271,594 +0.12(+0.34%)
Jun 29, 2006 34.45 35.12 34.44 35.12 48,789,632 +0.97(+2.84%)
Jun 28, 2006 33.68 34.24 33.66 34.15 35,626,596 +0.58(+1.72%)
Jun 27, 2006 33.74 34.02 33.51 33.58 38,884,908 +0.06(+0.19%)
Jun 26, 2006 33.04 33.55 32.84 33.52 26,603,040 +0.37(+1.11%)
Jun 23, 2006 33.09 33.38 33.04 33.15 43,262,868 +0.72(+2.22%)
Jun 22, 2006 32.29 32.60 32.04 32.43 28,491,938 +0.14(+0.42%)
Jun 21, 2006 31.69 32.68 31.66 32.29 63,210,480 +0.71(+2.24%)
Jun 20, 2006 32.06 32.34 31.50 31.58 35,938,516 -0.15(-0.47%)
Jun 19, 2006 32.85 32.85 31.70 31.73 75,231,480 -1.24(-3.77%)
Jun 16, 2006 32.94 33.20 32.37 32.97 47,780,608 -0.21(-0.64%)
Jun 15, 2006 32.35 33.40 32.32 33.19 61,648,152 +1.22(+3.81%)
Jun 14, 2006 31.29 32.03 31.17 31.97 63,745,588 +0.80(+2.57%)
Jun 13, 2006 31.70 32.20 31.06 31.17 60,524,476 -0.95(-2.96%)
Jun 12, 2006 32.99 33.19 32.07 32.12 35,006,628 -0.67(-2.05%)
Jun 09, 2006 33.42 33.42 32.48 32.79 50,623,456 -0.34(-1.01%)
Jun 08, 2006 32.43 33.19 31.64 33.12 121,394,368 +0.46(+1.41%)
Jun 07, 2006 33.73 33.90 32.66 32.66 74,728,896 -1.30(-3.84%)
Jun 06, 2006 33.93 34.38 33.65 33.97 40,131,776 -0.03(-0.09%)
Jun 05, 2006 35.50 35.51 33.97 34.00 59,096,448 -1.11(-3.15%)
Jun 02, 2006 34.93 35.17 34.52 35.10 28,480,504 +0.52(+1.49%)
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.