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 (%)
Feb 28, 2006 31.81 31.72 31.31 31.59 39,487,092 -0.22(-0.68%)
Feb 27, 2006 32.09 32.29 31.81 31.81 26,560,970 -0.56(-1.73%)
Feb 24, 2006 32.60 32.67 32.33 32.37 27,359,990 +0.39(+1.23%)
Feb 23, 2006 31.94 32.41 31.45 31.98 48,009,576 -0.04(-0.11%)
Feb 22, 2006 32.29 32.38 31.86 32.02 40,230,944 -0.61(-1.87%)
Feb 21, 2006 32.53 32.90 32.36 32.63 34,585,624 +0.63(+1.96%)
Feb 17, 2006 32.42 32.58 31.81 32.00 39,108,704 +0.22(+0.70%)
Feb 16, 2006 31.42 31.82 31.35 31.77 44,958,128 +0.71(+2.29%)
Feb 15, 2006 31.42 31.69 30.84 31.06 86,200,976 -0.17(-0.54%)
Feb 14, 2006 31.09 31.54 30.95 31.23 51,108,736 -0.36(-1.13%)
Feb 13, 2006 31.78 32.17 31.43 31.59 38,798,904 -0.13(-0.40%)
Feb 10, 2006 31.93 32.09 31.14 31.71 71,873,632 -0.11(-0.36%)
Feb 09, 2006 32.90 33.17 31.76 31.83 51,768,264 -0.74(-2.28%)
Feb 08, 2006 32.65 32.75 31.87 32.57 73,372,432 +0.01(+0.02%)
Feb 07, 2006 33.62 33.62 32.43 32.56 60,492,864 -1.42(-4.17%)
Feb 06, 2006 33.65 34.19 33.62 33.98 36,405,492 +0.65(+1.96%)
Feb 03, 2006 33.65 33.73 33.16 33.33 34,559,944 -0.31(-0.92%)
Feb 02, 2006 33.80 34.16 33.20 33.64 59,611,176 -0.34(-0.99%)
Feb 01, 2006 34.70 35.05 33.96 33.98 53,834,980 -0.83(-2.38%)
Jan 31, 2006 34.86 34.98 34.57 34.80 29,105,970 -0.18(-0.50%)
Jan 30, 2006 34.59 35.18 34.53 34.98 47,790,728 +0.78(+2.29%)
Jan 27, 2006 33.87 34.35 33.81 34.19 37,899,160 +0.59(+1.74%)
Jan 26, 2006 33.42 33.65 32.93 33.61 44,779,704 +0.11(+0.32%)
Jan 25, 2006 34.53 34.59 33.17 33.50 61,461,032 -0.72(-2.10%)
Jan 24, 2006 34.12 34.53 34.11 34.22 32,632,060 -0.21(-0.60%)
Jan 23, 2006 33.92 34.59 33.75 34.42 35,870,712 +0.37(+1.10%)
Jan 20, 2006 34.35 34.71 33.80 34.05 47,579,668 +0.15(+0.45%)
Jan 19, 2006 32.97 33.98 32.97 33.90 43,753,220 +0.72(+2.18%)
Jan 18, 2006 33.51 33.59 32.71 33.17 35,905,668 -0.42(-1.26%)
Jan 17, 2006 33.38 33.63 33.28 33.60 25,509,638 +0.72(+2.20%)
Jan 13, 2006 32.23 32.94 32.20 32.87 29,337,410 +0.39(+1.19%)
Jan 12, 2006 32.90 33.22 32.41 32.49 36,975,224 -0.24(-0.72%)
Jan 11, 2006 32.44 32.87 32.05 32.72 32,660,720 +0.14(+0.43%)
Jan 10, 2006 32.26 32.75 32.17 32.58 28,977,578 +0.35(+1.09%)
Jan 09, 2006 32.26 32.41 31.92 32.23 25,239,930 -0.04(-0.11%)
Jan 06, 2006 31.96 32.35 31.85 32.27 30,062,044 +0.77(+2.45%)
Jan 05, 2006 31.96 31.99 31.19 31.50 39,033,160 -0.40(-1.27%)
Jan 04, 2006 31.63 31.96 31.38 31.90 33,130,224 +0.09(+0.28%)
Jan 03, 2006 30.56 31.81 30.56 31.81 40,076,872 +1.44(+4.75%)
Dec 30, 2005 30.06 30.60 29.96 30.37 20,067,096 +0.13(+0.42%)
Dec 29, 2005 30.39 30.77 30.21 30.24 20,811,444 -0.24(-0.77%)
Dec 28, 2005 30.20 30.65 30.17 30.48 32,137,870 +0.45(+1.51%)
Dec 27, 2005 30.59 30.66 29.85 30.02 42,497,620 -0.91(-2.95%)
Dec 23, 2005 30.78 31.04 30.43 30.94 23,022,126 -0.08(-0.27%)
Dec 22, 2005 31.24 31.30 30.92 31.02 13,942,828 -0.04(-0.12%)
Dec 21, 2005 31.09 31.37 30.91 31.06 29,305,436 +0.07(+0.21%)
Dec 20, 2005 30.66 31.09 30.66 30.99 24,178,326 +0.42(+1.36%)
Dec 19, 2005 31.00 31.15 30.57 30.57 32,077,236 -0.25(-0.82%)
Dec 16, 2005 31.60 31.74 30.78 30.83 37,661,920 -0.85(-2.69%)
Dec 15, 2005 31.75 31.96 31.45 31.68 25,449,998 -0.25(-0.79%)
Dec 14, 2005 31.55 31.97 31.44 31.93 26,280,826 +0.38(+1.21%)
Dec 13, 2005 31.87 32.11 31.51 31.55 31,324,770 -0.13(-0.42%)
Dec 12, 2005 31.70 31.71 31.35 31.68 22,375,522 +0.40(+1.29%)
Dec 09, 2005 31.39 31.60 31.14 31.28 23,431,326 -0.39(-1.24%)
Dec 08, 2005 31.19 31.70 31.15 31.67 27,011,258 +0.55(+1.76%)
Dec 07, 2005 31.44 31.71 30.92 31.12 55,337,756 -0.11(-0.37%)
Dec 06, 2005 31.03 31.51 30.92 31.24 23,218,442 +0.13(+0.43%)
Dec 05, 2005 31.21 31.39 30.94 31.10 33,583,328 +0.22(+0.70%)
Dec 02, 2005 31.12 31.12 30.56 30.89 25,590,154 +0.03(+0.10%)
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.