Energy Select Sector SPDR (NY: XLE )

47.11 USD -0.56 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 54.04 55.55 54.02 55.55 19,921,100 +1.32(+2.43%)
May 30, 2006 55.90 55.90 54.17 54.23 19,404,600 -0.87(-1.58%)
May 26, 2006 54.89 55.32 54.61 55.10 14,383,300 +0.18(+0.33%)
May 25, 2006 53.79 55.11 53.51 54.92 32,248,000 +1.86(+3.51%)
May 24, 2006 53.10 54.15 52.15 53.06 38,275,600 -0.66(-1.23%)
May 23, 2006 54.71 55.40 53.50 53.72 29,175,900 +0.01(+0.02%)
May 22, 2006 53.10 54.14 52.25 53.71 37,538,800 -0.31(-0.57%)
May 19, 2006 53.38 54.45 52.59 54.02 40,303,800 +0.35(+0.65%)
May 18, 2006 54.36 54.95 53.60 53.67 24,759,300 -0.66(-1.21%)
May 17, 2006 55.25 55.91 53.92 54.33 36,464,700 -1.42(-2.55%)
May 16, 2006 55.90 56.52 55.24 55.75 20,602,500 +0.20(+0.36%)
May 15, 2006 55.63 56.50 54.93 55.55 29,083,300 -1.19(-2.10%)
May 12, 2006 58.52 58.55 56.67 56.74 35,139,700 -1.99(-3.39%)
May 11, 2006 60.01 60.15 58.55 58.73 21,775,900 -0.77(-1.29%)
May 10, 2006 58.77 59.51 58.57 59.50 20,595,400 +0.55(+0.93%)
May 09, 2006 58.40 59.25 58.34 58.95 13,166,600 +0.35(+0.60%)
May 08, 2006 58.06 58.71 57.60 58.60 17,092,800 -0.26(-0.44%)
May 05, 2006 58.88 59.15 58.38 58.86 15,718,400 +0.68(+1.17%)
May 04, 2006 57.86 58.72 57.13 58.18 27,810,400 -0.27(-0.46%)
May 03, 2006 59.14 59.36 58.01 58.45 25,784,700 -0.92(-1.55%)
May 02, 2006 58.70 59.44 58.37 59.37 19,041,500 +1.29(+2.22%)
May 01, 2006 57.55 58.63 57.43 58.08 19,595,800 +0.84(+1.47%)
Apr 28, 2006 57.20 57.85 56.91 57.24 19,016,800 +0.74(+1.31%)
Apr 27, 2006 55.85 57.60 55.25 56.50 44,879,500 -0.65(-1.14%)
Apr 26, 2006 58.19 59.13 57.08 57.15 29,427,100 -0.92(-1.58%)
Apr 25, 2006 59.50 59.73 57.41 58.07 33,836,300 -0.76(-1.29%)
Apr 24, 2006 59.50 59.60 58.52 58.83 29,817,700 -0.91(-1.52%)
Apr 21, 2006 58.95 59.85 58.52 59.74 19,604,600 +1.22(+2.08%)
Apr 20, 2006 58.91 59.18 57.50 58.52 26,265,000 -0.61(-1.03%)
Apr 19, 2006 57.90 59.15 57.80 59.13 24,264,600 +0.90(+1.55%)
Apr 18, 2006 57.30 58.33 57.20 58.23 29,224,400 +1.39(+2.45%)
Apr 17, 2006 56.57 56.84 56.19 56.84 13,715,800 +1.03(+1.85%)
Apr 13, 2006 55.63 55.86 54.79 55.81 11,404,100 +0.18(+0.32%)
Apr 12, 2006 55.83 56.34 55.37 55.63 16,350,300 -0.37(-0.66%)
Apr 11, 2006 56.90 57.12 55.73 56.00 13,796,000 -0.40(-0.71%)
Apr 10, 2006 55.97 56.55 55.80 56.40 17,288,200 +1.05(+1.90%)
Apr 07, 2006 56.20 56.42 55.26 55.35 21,693,700 -1.10(-1.95%)
Apr 06, 2006 56.76 56.86 55.87 56.45 21,271,800 +0.12(+0.21%)
Apr 05, 2006 55.40 56.35 55.11 56.33 20,414,800 +0.91(+1.64%)
Apr 04, 2006 54.75 55.52 54.25 55.42 13,776,000 +0.72(+1.32%)
Apr 03, 2006 54.75 55.68 54.54 54.70 18,330,600 +0.30(+0.55%)
Mar 31, 2006 54.70 54.75 54.06 54.40 25,848,900 -0.77(-1.40%)
Mar 30, 2006 55.30 55.70 54.93 55.17 23,464,500 -0.03(-0.05%)
Mar 29, 2006 54.40 55.24 54.40 55.20 18,209,600 +0.64(+1.17%)
Mar 28, 2006 54.45 55.09 54.38 54.56 22,502,400 +0.42(+0.78%)
Mar 27, 2006 53.45 54.28 53.28 54.14 19,370,600 +0.28(+0.52%)
Mar 24, 2006 53.45 54.30 53.42 53.86 21,258,500 +0.36(+0.67%)
Mar 23, 2006 53.20 53.59 53.02 53.50 17,357,000 +0.78(+1.48%)
Mar 22, 2006 52.55 53.42 52.33 52.72 21,962,800 +0.35(+0.67%)
Mar 21, 2006 52.30 53.15 52.02 52.37 25,416,400 -0.09(-0.17%)
Mar 20, 2006 53.50 53.89 52.40 52.46 22,892,700 -1.19(-2.22%)
Mar 17, 2006 54.35 54.65 53.60 53.65 23,296,800 -0.85(-1.56%)
Mar 16, 2006 53.48 54.57 53.30 54.50 27,302,400 +0.85(+1.58%)
Mar 15, 2006 53.10 53.66 52.91 53.65 21,665,200 +0.28(+0.52%)
Mar 14, 2006 52.60 53.45 51.44 53.37 16,598,800 +0.97(+1.85%)
Mar 13, 2006 51.69 52.46 51.55 52.40 11,998,500 +1.01(+1.97%)
Mar 10, 2006 50.90 51.75 50.55 51.39 23,899,700 +0.28(+0.55%)
Mar 09, 2006 52.00 52.22 51.08 51.11 22,813,500 -0.37(-0.72%)
Mar 08, 2006 50.97 52.09 50.65 51.48 40,786,600 +0.00(+0.00%)
Mar 07, 2006 52.00 52.35 51.16 51.48 23,866,100 -0.93(-1.77%)
Mar 06, 2006 53.65 53.78 52.40 52.41 21,576,400 -1.72(-3.18%)
Mar 03, 2006 53.62 54.52 53.55 54.13 22,522,600 +0.01(+0.02%)
Mar 02, 2006 53.40 54.22 53.19 54.12 21,050,400 +0.89(+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.