Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.67 -0.81 (-0.89%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 33.70 33.73 33.30 33.51 41,959,052 -0.47(-1.40%)
Mar 30, 2006 34.07 34.31 33.84 33.99 38,088,592 -0.02(-0.05%)
Mar 29, 2006 33.51 34.03 33.51 34.01 29,558,610 +0.39(+1.17%)
Mar 28, 2006 33.54 33.94 33.50 33.61 36,526,868 +0.26(+0.78%)
Mar 27, 2006 32.93 33.44 32.82 33.35 31,443,196 +0.17(+0.52%)
Mar 24, 2006 32.93 33.45 32.91 33.18 34,507,716 +0.22(+0.67%)
Mar 23, 2006 32.77 33.01 32.66 32.96 28,174,634 +0.48(+1.48%)
Mar 22, 2006 32.37 32.91 32.24 32.48 35,650,968 +0.22(+0.67%)
Mar 21, 2006 32.22 32.74 32.05 32.26 41,257,000 -0.06(-0.17%)
Mar 20, 2006 32.96 33.20 32.28 32.32 37,160,420 -0.73(-2.22%)
Mar 17, 2006 33.48 33.67 33.02 33.05 37,816,376 -0.52(-1.56%)
Mar 16, 2006 32.95 33.62 32.84 33.57 44,318,436 +0.52(+1.58%)
Mar 15, 2006 32.71 33.06 32.60 33.05 35,167,892 +0.17(+0.52%)
Mar 14, 2006 32.40 32.93 31.69 32.88 26,943,890 +0.60(+1.85%)
Mar 13, 2006 31.84 32.32 31.76 32.28 19,476,484 +0.62(+1.97%)
Mar 10, 2006 31.36 31.88 31.14 31.66 38,795,028 +0.17(+0.55%)
Mar 09, 2006 32.03 32.17 31.47 31.49 37,031,860 -0.23(-0.72%)
Mar 08, 2006 31.40 32.09 31.20 31.71 66,206,576 +0.00(+0.00%)
Mar 07, 2006 32.03 32.25 31.52 31.71 38,740,488 -0.57(-1.77%)
Mar 06, 2006 33.05 33.13 32.28 32.29 35,023,748 -1.06(-3.18%)
Mar 03, 2006 33.03 33.59 32.99 33.35 36,559,660 +0.01(+0.02%)
Mar 02, 2006 32.90 33.40 32.77 33.34 34,169,920 +0.55(+1.67%)
Mar 01, 2006 32.49 32.81 32.39 32.79 21,743,994 +0.55(+1.70%)
Feb 28, 2006 32.47 32.37 31.95 32.24 38,690,004 -0.22(-0.68%)
Feb 27, 2006 32.75 32.96 32.47 32.47 26,024,810 -0.57(-1.73%)
Feb 24, 2006 33.27 33.35 33.00 33.04 26,807,700 +0.40(+1.23%)
Feb 23, 2006 32.60 33.08 32.10 32.64 47,040,456 -0.04(-0.11%)
Feb 22, 2006 32.95 33.05 32.52 32.68 39,418,840 -0.62(-1.87%)
Feb 21, 2006 33.21 33.57 33.03 33.30 33,887,476 +0.64(+1.96%)
Feb 17, 2006 33.09 33.25 32.47 32.66 38,319,256 +0.23(+0.70%)
Feb 16, 2006 32.07 32.48 32.00 32.43 44,050,604 +0.73(+2.29%)
Feb 15, 2006 32.07 32.34 31.47 31.70 84,460,920 -0.17(-0.54%)
Feb 14, 2006 31.73 32.19 31.59 31.87 50,077,056 -0.36(-1.13%)
Feb 13, 2006 32.44 32.84 32.08 32.24 38,015,708 -0.13(-0.40%)
Feb 10, 2006 32.59 32.76 31.78 32.37 70,422,784 -0.12(-0.36%)
Feb 09, 2006 33.57 33.85 32.42 32.48 50,723,268 -0.76(-2.28%)
Feb 08, 2006 33.32 33.42 32.53 33.24 71,891,336 +0.01(+0.02%)
Feb 07, 2006 34.31 34.31 33.09 33.24 59,271,756 -1.45(-4.17%)
Feb 06, 2006 34.34 34.90 34.31 34.68 35,670,608 +0.67(+1.96%)
Feb 03, 2006 34.34 34.42 33.85 34.02 33,862,316 -0.31(-0.92%)
Feb 02, 2006 34.49 34.86 33.88 34.33 58,407,864 -0.34(-0.99%)
Feb 01, 2006 35.42 35.77 34.66 34.68 52,748,264 -0.84(-2.38%)
Jan 31, 2006 35.58 35.70 35.28 35.52 28,518,436 -0.18(-0.50%)
Jan 30, 2006 35.31 35.90 35.24 35.70 46,826,024 +0.80(+2.29%)
Jan 27, 2006 34.57 35.06 34.51 34.90 37,134,124 +0.60(+1.74%)
Jan 26, 2006 34.10 34.34 33.61 34.30 43,875,780 +0.11(+0.32%)
Jan 25, 2006 35.24 35.30 33.85 34.19 60,220,376 -0.73(-2.10%)
Jan 24, 2006 34.82 35.24 34.81 34.92 31,973,348 -0.21(-0.60%)
Jan 23, 2006 34.62 35.30 34.44 35.13 35,146,624 +0.38(+1.10%)
Jan 20, 2006 35.05 35.43 34.50 34.75 46,619,224 +0.15(+0.45%)
Jan 19, 2006 33.65 34.68 33.65 34.60 42,870,016 +0.74(+2.18%)
Jan 18, 2006 34.20 34.28 33.38 33.86 35,180,876 -0.43(-1.26%)
Jan 17, 2006 34.07 34.32 33.96 34.29 24,994,700 +0.74(+2.20%)
Jan 13, 2006 32.89 33.62 32.87 33.55 28,745,204 +0.39(+1.19%)
Jan 12, 2006 33.57 33.91 33.08 33.16 36,228,844 -0.24(-0.72%)
Jan 11, 2006 33.11 33.54 32.71 33.40 32,001,430 +0.14(+0.43%)
Jan 10, 2006 32.93 33.43 32.84 33.25 28,392,636 +0.36(+1.09%)
Jan 09, 2006 32.93 33.08 32.58 32.90 24,730,436 -0.04(-0.11%)
Jan 06, 2006 32.61 33.02 32.51 32.93 29,455,210 +0.79(+2.45%)
Jan 05, 2006 32.62 32.65 31.84 32.15 38,245,236 -0.41(-1.27%)
Jan 04, 2006 32.28 32.62 32.03 32.56 32,461,456 +0.09(+0.28%)
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.