Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2006 35.18 35.58 34.91 34.93 22,613,774 -0.40(-1.14%)
Sep 29, 2006 34.97 35.53 34.88 35.33 25,512,716 +0.15(+0.41%)
Sep 28, 2006 35.29 35.67 35.09 35.19 36,683,976 -0.11(-0.32%)
Sep 27, 2006 35.13 35.41 34.56 35.30 53,216,508 +0.58(+1.66%)
Sep 26, 2006 33.71 34.76 33.71 34.72 47,113,936 +0.75(+2.20%)
Sep 25, 2006 33.51 34.21 33.16 33.98 52,859,172 +0.05(+0.14%)
Sep 22, 2006 34.31 34.40 33.68 33.93 36,743,584 -0.15(-0.43%)
Sep 21, 2006 33.81 34.43 33.74 34.07 36,052,056 +0.43(+1.28%)
Sep 20, 2006 34.24 34.55 33.55 33.64 44,362,800 -0.93(-2.68%)
Sep 19, 2006 35.10 35.27 34.19 34.57 39,782,768 -0.53(-1.51%)
Sep 18, 2006 34.56 35.28 34.34 35.10 50,393,964 +0.83(+2.41%)
Sep 15, 2006 34.29 34.44 33.99 34.27 46,252,964 +0.00(+0.00%)
Sep 14, 2006 35.03 35.24 34.17 34.27 46,347,520 -0.78(-2.23%)
Sep 13, 2006 34.64 35.28 34.62 35.05 34,080,192 +0.71(+2.08%)
Sep 12, 2006 34.62 34.93 34.15 34.34 37,967,488 -0.22(-0.63%)
Sep 11, 2006 35.22 35.33 34.46 34.56 67,189,280 -1.10(-3.10%)
Sep 08, 2006 36.43 36.73 35.66 35.66 25,417,256 -0.93(-2.53%)
Sep 07, 2006 36.39 36.74 36.19 36.59 38,113,932 +0.03(+0.09%)
Sep 06, 2006 37.43 37.48 36.51 36.55 26,062,036 -1.28(-3.39%)
Sep 05, 2006 37.21 37.86 37.17 37.84 25,128,904 +0.49(+1.31%)
Sep 01, 2006 37.02 37.35 36.89 37.35 13,235,254 +0.55(+1.49%)
Aug 31, 2006 37.00 37.21 36.71 36.80 16,590,777 -0.26(-0.70%)
Aug 30, 2006 37.55 37.70 36.73 37.06 30,242,824 -0.63(-1.68%)
Aug 29, 2006 37.73 37.73 37.31 37.69 20,406,210 -0.24(-0.63%)
Aug 28, 2006 38.01 38.24 37.86 37.93 26,616,046 -0.56(-1.44%)
Aug 25, 2006 38.54 38.83 38.38 38.48 19,953,714 +0.30(+0.78%)
Aug 24, 2006 37.81 38.26 37.65 38.19 16,418,009 +0.49(+1.30%)
Aug 23, 2006 38.32 38.43 37.66 37.70 18,383,970 -0.81(-2.09%)
Aug 22, 2006 38.21 38.50 38.15 38.50 10,527,840 +0.26(+0.67%)
Aug 21, 2006 38.30 38.42 38.09 38.25 18,711,806 +0.25(+0.66%)
Aug 18, 2006 37.68 38.01 37.21 37.99 20,635,106 +0.58(+1.55%)
Aug 17, 2006 37.31 37.50 37.10 37.41 52,940,412 -0.26(-0.70%)
Aug 16, 2006 37.70 38.27 37.41 37.68 33,796,684 -0.16(-0.42%)
Aug 15, 2006 37.97 38.13 37.52 37.84 25,112,566 +0.19(+0.51%)
Aug 14, 2006 38.15 38.15 36.92 37.64 25,297,588 -0.79(-2.06%)
Aug 11, 2006 38.40 38.55 38.12 38.44 12,346,903 +0.02(+0.05%)
Aug 10, 2006 38.51 38.60 38.11 38.42 26,982,460 -0.32(-0.82%)
Aug 09, 2006 38.80 39.23 38.64 38.73 28,028,148 +0.32(+0.84%)
Aug 08, 2006 38.57 38.89 38.36 38.41 30,713,778 -0.22(-0.58%)
Aug 07, 2006 38.50 38.87 38.21 38.64 28,832,234 +0.40(+1.05%)
Aug 04, 2006 38.67 38.89 37.90 38.23 25,460,976 -0.32(-0.84%)
Aug 03, 2006 38.34 38.97 38.30 38.56 17,716,344 -0.34(-0.87%)
Aug 02, 2006 39.24 39.58 38.62 38.89 26,895,016 +0.08(+0.20%)
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.