Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 35.78 36.19 35.58 36.07 44,840,816 +0.23(+0.64%)
Jan 30, 2007 35.28 35.94 35.20 35.84 34,639,636 +0.71(+2.01%)
Jan 29, 2007 35.32 35.58 34.97 35.14 32,125,452 -0.17(-0.48%)
Jan 26, 2007 35.46 35.57 35.13 35.30 23,648,756 +0.09(+0.25%)
Jan 25, 2007 35.83 35.90 34.98 35.22 35,658,320 -0.74(-2.06%)
Jan 24, 2007 35.70 35.97 35.27 35.96 35,385,532 +0.16(+0.43%)
Jan 23, 2007 35.17 35.96 35.17 35.80 58,400,792 +0.91(+2.60%)
Jan 22, 2007 35.33 35.34 34.71 34.89 50,835,856 -0.24(-0.69%)
Jan 19, 2007 34.43 35.15 34.36 35.14 50,373,696 +0.94(+2.74%)
Jan 18, 2007 34.62 34.84 33.97 34.20 50,195,916 -0.25(-0.74%)
Jan 17, 2007 34.02 34.60 34.01 34.45 58,184,364 +0.38(+1.11%)
Jan 16, 2007 34.19 34.55 33.89 34.07 50,505,100 -0.35(-1.03%)
Jan 12, 2007 33.69 34.53 33.66 34.43 52,484,656 +0.86(+2.55%)
Jan 11, 2007 33.88 34.61 33.47 33.57 79,131,176 -0.19(-0.57%)
Jan 10, 2007 34.22 34.26 33.64 33.76 61,241,224 -0.66(-1.93%)
Jan 09, 2007 34.24 34.68 34.03 34.43 59,610,784 -0.30(-0.86%)
Jan 08, 2007 35.07 35.21 34.40 34.73 53,098,188 +0.00(+0.00%)
Jan 05, 2007 34.52 34.83 34.27 34.73 61,680,680 +0.23(+0.67%)
Jan 04, 2007 34.70 34.92 34.33 34.50 81,935,864 -0.64(-1.82%)
Jan 03, 2007 36.21 36.26 34.88 35.14 76,434,384 -1.27(-3.50%)
Dec 29, 2006 36.71 36.76 36.41 36.41 12,986,703 -0.37(-1.00%)
Dec 28, 2006 36.95 37.04 36.66 36.78 19,604,290 -0.08(-0.22%)
Dec 27, 2006 36.38 36.86 36.26 36.86 15,019,242 +0.43(+1.18%)
Dec 26, 2006 36.33 36.76 36.14 36.43 16,305,722 +0.04(+0.12%)
Dec 22, 2006 36.52 36.89 36.38 36.38 19,049,216 -0.35(-0.96%)
Dec 21, 2006 36.95 37.15 36.39 36.74 38,985,392 -0.17(-0.47%)
Dec 20, 2006 37.50 37.50 36.84 36.91 28,349,908 -0.51(-1.36%)
Dec 19, 2006 36.60 37.48 36.33 37.42 32,971,350 +0.63(+1.70%)
Dec 18, 2006 37.94 37.94 36.78 36.79 57,347,324 -1.09(-2.88%)
Dec 15, 2006 38.43 38.43 37.84 37.89 29,082,762 -0.46(-1.20%)
Dec 14, 2006 38.01 38.58 37.82 38.35 36,726,604 +0.55(+1.45%)
Dec 13, 2006 37.45 37.92 37.39 37.80 31,841,232 +0.38(+1.01%)
Dec 12, 2006 37.45 37.70 37.17 37.42 39,651,256 +0.09(+0.23%)
Dec 11, 2006 37.27 37.61 37.14 37.33 29,699,030 -0.09(-0.25%)
Dec 08, 2006 37.64 37.86 37.37 37.43 23,046,660 -0.04(-0.12%)
Dec 07, 2006 37.54 37.74 37.28 37.47 27,888,554 -0.22(-0.59%)
Dec 06, 2006 37.66 38.13 37.55 37.69 32,269,898 -0.11(-0.28%)
Dec 05, 2006 37.88 38.05 37.42 37.80 36,555,428 +0.15(+0.40%)
Dec 04, 2006 37.45 37.68 37.28 37.65 29,626,888 -0.06(-0.15%)
Dec 01, 2006 37.12 37.73 36.94 37.71 35,821,124 +0.13(+0.35%)
Nov 30, 2006 37.29 37.77 37.14 37.58 44,438,240 +0.29(+0.77%)
Nov 29, 2006 36.30 37.46 36.25 37.29 45,405,876 +1.15(+3.18%)
Nov 28, 2006 35.70 36.30 35.69 36.14 28,685,014 +0.57(+1.61%)
Nov 27, 2006 35.86 36.02 35.42 35.57 20,987,228 -0.16(-0.45%)
Nov 24, 2006 35.67 36.04 35.60 35.73 7,265,739 -0.07(-0.21%)
Nov 22, 2006 35.84 36.10 35.43 35.81 30,390,660 -0.21(-0.59%)
Nov 21, 2006 35.44 36.06 35.44 36.02 22,361,632 +0.65(+1.84%)
Nov 20, 2006 35.22 35.68 35.09 35.37 42,077,680 -0.09(-0.26%)
Nov 17, 2006 34.79 35.52 34.73 35.46 40,714,388 +0.29(+0.83%)
Nov 16, 2006 36.40 36.40 35.09 35.17 55,617,684 -0.99(-2.75%)
Nov 15, 2006 36.01 36.32 35.74 36.16 27,863,432 +0.34(+0.94%)
Nov 14, 2006 35.85 35.89 35.55 35.83 26,717,210 +0.21(+0.59%)
Nov 13, 2006 35.40 35.94 35.28 35.61 30,506,602 -0.06(-0.17%)
Nov 10, 2006 35.94 35.99 35.45 35.68 27,854,898 -0.34(-0.95%)
Nov 09, 2006 36.00 36.39 35.79 36.02 33,319,178 +0.30(+0.83%)
Nov 08, 2006 34.91 35.78 34.91 35.72 37,137,396 +0.59(+1.68%)
Nov 07, 2006 35.40 35.49 34.53 35.13 50,494,632 -0.27(-0.77%)
Nov 06, 2006 35.02 35.52 34.90 35.40 31,376,656 +0.25(+0.72%)
Nov 03, 2006 34.61 35.24 34.61 35.15 51,366,616 +0.76(+2.20%)
Nov 02, 2006 34.06 34.61 33.98 34.39 29,128,978 +0.14(+0.40%)
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.