Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 34.27 34.46 33.96 34.26 18,797,744 +0.11(+0.34%)
Jun 29, 2006 33.48 34.14 33.48 34.14 50,194,580 +0.94(+2.84%)
Jun 28, 2006 32.73 33.28 32.72 33.20 36,652,504 +0.56(+1.72%)
Jun 27, 2006 32.79 33.07 32.57 32.64 40,004,640 +0.06(+0.19%)
Jun 26, 2006 32.11 32.61 31.92 32.58 27,369,102 +0.36(+1.11%)
Jun 23, 2006 32.17 32.44 32.11 32.22 44,508,668 +0.70(+2.22%)
Jun 22, 2006 31.39 31.69 31.14 31.52 29,312,394 +0.13(+0.42%)
Jun 21, 2006 30.80 31.76 30.78 31.39 65,030,692 +0.69(+2.24%)
Jun 20, 2006 31.16 31.43 30.62 30.70 36,973,404 -0.14(-0.47%)
Jun 19, 2006 31.93 31.93 30.81 30.84 77,397,848 -1.21(-3.77%)
Jun 16, 2006 32.02 32.28 31.46 32.05 49,156,500 -0.21(-0.64%)
Jun 15, 2006 31.45 32.46 31.41 32.26 63,423,376 +1.18(+3.81%)
Jun 14, 2006 30.41 31.13 30.30 31.07 65,581,208 +0.78(+2.57%)
Jun 13, 2006 30.81 31.30 30.19 30.30 62,267,340 -0.92(-2.96%)
Jun 12, 2006 32.06 32.26 31.17 31.22 36,014,680 -0.65(-2.05%)
Jun 09, 2006 32.48 32.48 31.58 31.87 52,081,212 -0.33(-1.01%)
Jun 08, 2006 31.52 32.26 30.75 32.20 124,890,048 +0.45(+1.41%)
Jun 07, 2006 32.79 32.95 31.75 31.75 76,880,792 -1.27(-3.84%)
Jun 06, 2006 32.98 33.42 32.71 33.02 41,287,412 -0.03(-0.09%)
Jun 05, 2006 34.50 34.51 33.02 33.05 60,798,192 -1.07(-3.15%)
Jun 02, 2006 33.95 34.18 33.55 34.12 29,300,632 +0.50(+1.49%)
Jun 01, 2006 33.20 33.80 32.96 33.62 32,891,662 +0.09(+0.27%)
May 31, 2006 32.62 33.53 32.61 33.53 33,002,992 +0.80(+2.43%)
May 30, 2006 33.74 33.74 32.70 32.73 32,147,314 -0.53(-1.58%)
May 26, 2006 33.13 33.39 32.96 33.26 23,828,600 +0.11(+0.33%)
May 25, 2006 32.47 33.27 32.30 33.15 53,424,784 +1.12(+3.51%)
May 24, 2006 32.05 32.69 31.48 32.03 63,410,620 -0.40(-1.23%)
May 23, 2006 33.02 33.44 32.29 32.43 48,335,280 +0.01(+0.02%)
May 22, 2006 32.05 32.68 31.54 32.42 62,189,972 -0.19(-0.57%)
May 19, 2006 32.22 32.87 31.74 32.61 66,770,708 +0.21(+0.65%)
May 18, 2006 32.81 33.17 32.35 32.40 41,018,364 -0.40(-1.21%)
May 17, 2006 33.35 33.75 32.55 32.79 60,410,528 -0.86(-2.55%)
May 16, 2006 33.74 34.12 33.35 33.65 34,131,856 +0.12(+0.36%)
May 15, 2006 33.58 34.10 33.16 33.53 48,181,872 -0.72(-2.10%)
May 12, 2006 35.32 35.34 34.21 34.25 58,215,420 -1.20(-3.39%)
May 11, 2006 36.22 36.31 35.34 35.45 36,075,812 -0.46(-1.29%)
May 10, 2006 35.47 35.92 35.35 35.92 34,120,092 +0.33(+0.93%)
May 09, 2006 35.25 35.76 35.21 35.58 21,812,912 +0.21(+0.60%)
May 08, 2006 35.05 35.44 34.77 35.37 28,317,388 -0.16(-0.44%)
May 05, 2006 35.54 35.70 35.24 35.53 26,040,440 +0.41(+1.17%)
May 04, 2006 34.93 35.44 34.48 35.12 46,073,076 -0.16(-0.46%)
May 03, 2006 35.70 35.83 35.02 35.28 42,717,132 -0.56(-1.55%)
May 02, 2006 35.43 35.88 35.23 35.84 31,545,770 +0.78(+2.22%)
May 01, 2006 34.74 35.39 34.67 35.06 32,464,072 +0.51(+1.47%)
Apr 28, 2006 34.53 34.92 34.35 34.55 31,504,850 +0.45(+1.31%)
Apr 27, 2006 33.71 34.77 33.35 34.10 74,351,200 -0.39(-1.14%)
Apr 26, 2006 35.12 35.69 34.45 34.50 48,751,440 -0.56(-1.58%)
Apr 25, 2006 35.92 36.05 34.65 35.05 56,056,096 -0.46(-1.29%)
Apr 24, 2006 35.92 35.98 35.32 35.51 49,398,540 -0.55(-1.52%)
Apr 21, 2006 35.58 36.13 35.32 36.06 32,478,650 +0.74(+2.09%)
Apr 20, 2006 35.56 35.72 34.71 35.32 43,512,836 -0.37(-1.03%)
Apr 19, 2006 34.95 35.70 34.89 35.69 40,198,804 +0.54(+1.55%)
Apr 18, 2006 34.59 35.21 34.53 35.15 48,415,632 +0.84(+2.45%)
Apr 17, 2006 34.15 34.31 33.92 34.31 22,722,762 +0.62(+1.85%)
Apr 13, 2006 33.58 33.72 33.07 33.69 18,893,004 +0.11(+0.32%)
Apr 12, 2006 33.70 34.01 33.42 33.58 27,087,300 -0.22(-0.66%)
Apr 11, 2006 34.35 34.48 33.64 33.80 22,855,628 -0.24(-0.71%)
Apr 10, 2006 33.78 34.13 33.68 34.04 28,641,104 +0.63(+1.90%)
Apr 07, 2006 33.92 34.06 33.36 33.41 35,939,632 -0.66(-1.95%)
Apr 06, 2006 34.26 34.32 33.72 34.07 35,240,676 +0.07(+0.21%)
Apr 05, 2006 33.44 34.01 33.27 34.00 33,820,896 +0.55(+1.64%)
Apr 04, 2006 33.05 33.51 32.75 33.45 22,822,496 +0.43(+1.32%)
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.