Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.93 +0.19 (+0.22%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2005 30.15 30.86 30.14 30.86 30,946,714 +0.95(+3.17%)
Nov 30, 2005 29.97 30.24 29.73 29.91 29,475,742 +0.11(+0.38%)
Nov 29, 2005 30.00 30.16 29.70 29.79 24,763,468 +0.05(+0.16%)
Nov 28, 2005 30.52 30.61 29.71 29.75 36,606,280 -1.04(-3.37%)
Nov 25, 2005 30.69 30.92 30.67 30.78 6,088,318 +0.08(+0.26%)
Nov 23, 2005 30.62 30.99 30.38 30.71 20,236,576 -0.11(-0.37%)
Nov 22, 2005 30.60 30.89 30.43 30.82 23,875,318 +0.48(+1.59%)
Nov 21, 2005 29.90 30.34 29.74 30.34 29,493,470 +0.74(+2.49%)
Nov 18, 2005 29.70 29.81 29.26 29.60 39,784,136 +0.01(+0.04%)
Nov 17, 2005 29.93 29.94 29.35 29.59 30,585,722 -0.01(-0.04%)
Nov 16, 2005 28.85 29.60 28.82 29.60 37,898,000 +0.75(+2.59%)
Nov 15, 2005 28.83 29.54 28.72 28.85 41,732,892 +0.05(+0.17%)
Nov 14, 2005 29.06 29.09 28.56 28.80 25,593,466 +0.15(+0.53%)
Nov 11, 2005 28.22 28.81 28.22 28.65 25,828,054 +0.23(+0.81%)
Nov 10, 2005 29.11 29.12 28.21 28.42 66,349,912 -0.91(-3.11%)
Nov 09, 2005 29.52 30.08 29.06 29.34 53,371,604 -0.27(-0.92%)
Nov 08, 2005 29.28 29.82 29.14 29.61 22,322,010 +0.25(+0.84%)
Nov 07, 2005 29.70 29.92 29.20 29.36 35,667,108 -0.52(-1.74%)
Nov 04, 2005 30.63 30.75 29.81 29.88 48,824,336 -0.92(-3.00%)
Nov 03, 2005 30.47 30.96 30.37 30.80 31,474,864 +0.57(+1.90%)
Nov 02, 2005 29.61 30.25 29.55 30.23 34,674,916 +0.58(+1.95%)
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.