Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 32.85 33.38 32.77 33.19 27,156,182 +0.14(+0.41%)
Sep 28, 2006 33.16 33.52 32.97 33.06 39,047,068 -0.11(-0.32%)
Sep 27, 2006 33.00 33.27 32.47 33.16 56,644,584 +0.54(+1.66%)
Sep 26, 2006 31.67 32.65 31.67 32.62 50,148,896 +0.70(+2.20%)
Sep 25, 2006 31.48 32.14 31.16 31.92 56,264,228 +0.04(+0.14%)
Sep 22, 2006 32.24 32.32 31.65 31.88 39,110,512 -0.14(-0.43%)
Sep 21, 2006 31.76 32.35 31.70 32.01 38,374,440 +0.40(+1.28%)
Sep 20, 2006 32.17 32.46 31.52 31.61 47,220,540 -0.87(-2.68%)
Sep 19, 2006 32.97 33.14 32.12 32.48 42,345,472 -0.50(-1.51%)
Sep 18, 2006 32.47 33.14 32.26 32.97 53,640,220 +0.78(+2.41%)
Sep 15, 2006 32.22 32.36 31.93 32.20 49,232,468 +0.00(+0.00%)
Sep 14, 2006 32.91 33.11 32.10 32.20 49,333,112 -0.73(-2.23%)
Sep 13, 2006 32.54 33.14 32.52 32.93 36,275,556 +0.67(+2.08%)
Sep 12, 2006 32.53 32.81 32.08 32.26 40,413,256 -0.20(-0.63%)
Sep 11, 2006 33.09 33.19 32.37 32.47 71,517,448 -1.04(-3.10%)
Sep 08, 2006 34.22 34.50 33.50 33.50 27,054,572 -0.87(-2.53%)
Sep 07, 2006 34.19 34.52 34.00 34.37 40,569,136 +0.03(+0.09%)
Sep 06, 2006 35.17 35.21 34.30 34.34 27,740,888 -1.20(-3.39%)
Sep 05, 2006 34.96 35.56 34.92 35.55 26,747,646 +0.46(+1.31%)
Sep 01, 2006 34.78 35.09 34.66 35.09 14,087,836 +0.52(+1.49%)
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%)
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.