Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.61 -0.88 (-0.96%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 34.49 34.68 34.22 34.30 17,801,298 -0.24(-0.70%)
Aug 30, 2006 35.00 35.13 34.23 34.54 32,449,444 -0.59(-1.68%)
Aug 29, 2006 35.16 35.16 34.78 35.13 21,895,118 -0.22(-0.63%)
Aug 28, 2006 35.42 35.64 35.28 35.35 28,558,044 -0.52(-1.44%)
Aug 25, 2006 35.92 36.19 35.77 35.87 21,409,604 +0.28(+0.78%)
Aug 24, 2006 35.24 35.66 35.09 35.59 17,615,924 +0.46(+1.30%)
Aug 23, 2006 35.72 35.82 35.10 35.13 19,725,328 -0.75(-2.09%)
Aug 22, 2006 35.61 35.88 35.55 35.88 11,295,988 +0.24(+0.67%)
Aug 21, 2006 35.69 35.80 35.50 35.64 20,077,084 +0.23(+0.66%)
Aug 18, 2006 35.11 35.42 34.68 35.41 22,140,714 +0.54(+1.55%)
Aug 17, 2006 34.77 34.95 34.58 34.87 56,803,128 -0.25(-0.70%)
Aug 16, 2006 35.14 35.67 34.86 35.11 36,262,604 -0.15(-0.42%)
Aug 15, 2006 35.39 35.53 34.97 35.26 26,944,864 +0.18(+0.51%)
Aug 14, 2006 35.56 35.56 34.41 35.08 27,143,388 -0.74(-2.06%)
Aug 11, 2006 35.79 35.93 35.53 35.82 13,247,775 +0.02(+0.05%)
Aug 10, 2006 35.89 35.98 35.52 35.80 28,951,194 -0.30(-0.82%)
Aug 09, 2006 36.16 36.56 36.01 36.10 30,073,180 +0.30(+0.84%)
Aug 08, 2006 35.95 36.24 35.75 35.80 32,954,760 -0.21(-0.58%)
Aug 07, 2006 35.88 36.22 35.61 36.01 30,935,932 +0.38(+1.05%)
Aug 04, 2006 36.04 36.24 35.32 35.63 27,318,698 -0.30(-0.84%)
Aug 03, 2006 35.73 36.32 35.70 35.93 19,008,990 -0.31(-0.87%)
Aug 02, 2006 36.57 36.89 36.00 36.25 28,857,370 +0.07(+0.20%)
Aug 01, 2006 36.06 36.27 35.72 36.17 17,925,476 +0.04(+0.12%)
Jul 31, 2006 35.85 36.32 35.58 36.13 25,195,170 +0.54(+1.52%)
Jul 28, 2006 35.39 35.69 35.03 35.59 23,904,368 +0.01(+0.03%)
Jul 27, 2006 36.29 36.33 35.49 35.58 28,135,352 -0.31(-0.86%)
Jul 26, 2006 34.97 36.08 34.92 35.88 31,904,360 +0.71(+2.01%)
Jul 25, 2006 34.81 35.23 34.59 35.18 30,904,766 +0.60(+1.75%)
Jul 24, 2006 33.57 34.63 33.57 34.57 36,634,168 +1.01(+3.01%)
Jul 21, 2006 34.20 34.20 33.42 33.56 49,374,028 -0.46(-1.36%)
Jul 20, 2006 34.96 34.99 34.02 34.02 30,736,598 -0.84(-2.42%)
Jul 19, 2006 34.40 34.99 34.28 34.87 36,649,912 +0.36(+1.04%)
Jul 18, 2006 34.78 34.93 34.04 34.51 30,808,022 +0.04(+0.13%)
Jul 17, 2006 35.25 35.43 34.29 34.47 52,628,632 -1.15(-3.23%)
Jul 14, 2006 35.48 35.68 34.84 35.62 28,616,156 +0.41(+1.17%)
Jul 13, 2006 35.70 35.77 35.15 35.21 30,056,460 -0.34(-0.95%)
Jul 12, 2006 35.82 35.88 35.39 35.55 24,559,996 -0.12(-0.35%)
Jul 11, 2006 35.15 35.77 35.12 35.67 21,081,872 +0.64(+1.83%)
Jul 10, 2006 34.94 35.39 34.77 35.03 23,715,910 +0.10(+0.30%)
Jul 07, 2006 35.55 35.86 34.81 34.92 31,957,278 -0.48(-1.36%)
Jul 06, 2006 35.45 35.77 35.28 35.40 27,349,376 -0.09(-0.26%)
Jul 05, 2006 35.13 35.58 34.75 35.50 26,645,376 +0.16(+0.45%)
Jul 03, 2006 35.15 35.44 35.04 35.34 6,218,645 +0.38(+1.07%)
Jun 30, 2006 34.98 35.17 34.66 34.96 18,418,292 +0.12(+0.34%)
Jun 29, 2006 34.17 34.84 34.17 34.84 49,181,348 +0.96(+2.84%)
Jun 28, 2006 33.41 33.96 33.39 33.88 35,912,636 +0.57(+1.72%)
Jun 27, 2006 33.47 33.75 33.24 33.31 39,197,104 +0.06(+0.19%)
Jun 26, 2006 32.77 33.29 32.58 33.25 26,816,628 +0.36(+1.11%)
Jun 23, 2006 32.83 33.11 32.77 32.88 43,610,216 +0.71(+2.22%)
Jun 22, 2006 32.03 32.34 31.78 32.17 28,720,692 +0.14(+0.42%)
Jun 21, 2006 31.44 32.42 31.41 32.03 63,717,980 +0.70(+2.24%)
Jun 20, 2006 31.81 32.08 31.25 31.33 36,227,056 -0.15(-0.47%)
Jun 19, 2006 32.59 32.59 31.44 31.48 75,835,488 -1.23(-3.77%)
Jun 16, 2006 32.68 32.94 32.11 32.71 48,164,224 -0.21(-0.64%)
Jun 15, 2006 32.10 33.13 32.06 32.92 62,143,108 +1.21(+3.81%)
Jun 14, 2006 31.04 31.78 30.93 31.71 64,257,384 +0.79(+2.57%)
Jun 13, 2006 31.45 31.95 30.81 30.92 61,010,412 -0.94(-2.96%)
Jun 12, 2006 32.72 32.92 31.81 31.86 35,287,684 -0.67(-2.05%)
Jun 09, 2006 33.15 33.15 32.23 32.53 51,029,900 -0.33(-1.01%)
Jun 08, 2006 32.17 32.93 31.39 32.86 122,369,016 +0.46(+1.41%)
Jun 07, 2006 33.46 33.63 32.40 32.40 75,328,880 -1.29(-3.84%)
Jun 06, 2006 33.66 34.10 33.38 33.70 40,453,984 -0.03(-0.09%)
Jun 05, 2006 35.21 35.23 33.70 33.73 59,570,920 -1.10(-3.15%)
Jun 02, 2006 34.65 34.89 34.25 34.83 28,709,168 +0.51(+1.49%)
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.