Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.32 -1.17 (-1.28%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 36.41 36.47 36.12 36.12 13,090,970 -0.36(-1.00%)
Dec 28, 2006 36.66 36.75 36.37 36.48 19,761,688 -0.08(-0.22%)
Dec 27, 2006 36.09 36.56 35.97 36.56 15,139,828 +0.43(+1.18%)
Dec 26, 2006 36.04 36.46 35.85 36.14 16,436,637 +0.04(+0.12%)
Dec 22, 2006 36.23 36.59 36.09 36.09 19,202,156 -0.35(-0.96%)
Dec 21, 2006 36.66 36.85 36.10 36.45 39,298,396 -0.17(-0.47%)
Dec 20, 2006 37.20 37.20 36.54 36.62 28,577,522 -0.51(-1.36%)
Dec 19, 2006 36.30 37.18 36.04 37.12 33,236,068 +0.62(+1.70%)
Dec 18, 2006 37.64 37.64 36.49 36.50 57,807,752 -1.08(-2.88%)
Dec 15, 2006 38.12 38.12 37.54 37.59 29,316,260 -0.46(-1.20%)
Dec 14, 2006 37.70 38.28 37.52 38.04 37,021,472 +0.54(+1.45%)
Dec 13, 2006 37.15 37.62 37.09 37.50 32,096,876 +0.38(+1.01%)
Dec 12, 2006 37.15 37.40 36.87 37.12 39,969,608 +0.09(+0.23%)
Dec 11, 2006 36.97 37.31 36.84 37.04 29,937,476 -0.09(-0.25%)
Dec 08, 2006 37.34 37.56 37.07 37.13 23,231,696 -0.04(-0.12%)
Dec 07, 2006 37.24 37.44 36.98 37.17 28,112,464 -0.22(-0.59%)
Dec 06, 2006 37.36 37.83 37.25 37.39 32,528,984 -0.10(-0.28%)
Dec 05, 2006 37.58 37.75 37.12 37.50 36,848,920 +0.15(+0.40%)
Dec 04, 2006 37.15 37.38 36.98 37.35 29,864,754 -0.06(-0.15%)
Dec 01, 2006 36.83 37.43 36.64 37.41 36,108,724 +0.13(+0.35%)
Nov 30, 2006 36.99 37.47 36.84 37.28 44,795,020 +0.28(+0.77%)
Nov 29, 2006 36.01 37.17 35.97 36.99 45,770,428 +1.14(+3.18%)
Nov 28, 2006 35.42 36.01 35.41 35.85 28,915,320 +0.57(+1.61%)
Nov 27, 2006 35.57 35.73 35.13 35.29 21,155,730 -0.16(-0.45%)
Nov 24, 2006 35.39 35.76 35.32 35.45 7,324,073 -0.07(-0.21%)
Nov 22, 2006 35.55 35.82 35.15 35.52 30,634,658 -0.21(-0.59%)
Nov 21, 2006 35.16 35.77 35.16 35.73 22,541,168 +0.65(+1.84%)
Nov 20, 2006 34.94 35.39 34.81 35.08 42,415,508 -0.09(-0.26%)
Nov 17, 2006 34.52 35.24 34.45 35.18 41,041,272 +0.29(+0.83%)
Nov 16, 2006 36.11 36.11 34.81 34.89 56,064,224 -0.99(-2.75%)
Nov 15, 2006 35.72 36.03 35.45 35.87 28,087,140 +0.33(+0.94%)
Nov 14, 2006 35.56 35.61 35.27 35.54 26,931,716 +0.21(+0.59%)
Nov 13, 2006 35.12 35.66 35.00 35.33 30,751,532 -0.06(-0.17%)
Nov 10, 2006 35.65 35.70 35.17 35.39 28,078,538 -0.34(-0.95%)
Nov 09, 2006 35.71 36.10 35.51 35.73 33,586,688 +0.30(+0.83%)
Nov 08, 2006 34.63 35.49 34.63 35.44 37,435,560 +0.59(+1.68%)
Nov 07, 2006 35.12 35.21 34.25 34.85 50,900,040 -0.27(-0.77%)
Nov 06, 2006 34.75 35.24 34.62 35.12 31,628,570 +0.25(+0.72%)
Nov 03, 2006 34.34 34.95 34.33 34.87 51,779,024 +0.75(+2.20%)
Nov 02, 2006 33.78 34.33 33.71 34.12 29,362,848 +0.14(+0.40%)
Nov 01, 2006 34.26 34.51 33.72 33.98 44,667,436 -0.35(-1.02%)
Oct 31, 2006 33.98 34.42 33.54 34.33 49,687,316 +0.35(+1.03%)
Oct 30, 2006 34.13 34.44 33.91 33.98 62,497,624 -0.62(-1.80%)
Oct 27, 2006 34.86 35.11 34.49 34.60 34,121,548 -0.28(-0.81%)
Oct 26, 2006 35.37 35.39 34.63 34.89 33,138,350 -0.08(-0.23%)
Oct 25, 2006 34.25 35.20 34.17 34.97 50,256,100 +0.59(+1.72%)
Oct 24, 2006 33.70 34.46 33.57 34.38 28,772,798 +0.62(+1.82%)
Oct 23, 2006 33.48 33.91 33.31 33.76 31,037,060 +0.06(+0.18%)
Oct 20, 2006 34.28 34.28 33.57 33.70 44,727,496 -0.44(-1.30%)
Oct 19, 2006 33.61 34.14 33.45 34.14 37,230,384 +0.69(+2.06%)
Oct 18, 2006 33.62 33.94 33.19 33.45 46,604,612 -0.22(-0.64%)
Oct 17, 2006 33.94 33.96 33.43 33.67 36,987,708 -0.37(-1.09%)
Oct 16, 2006 33.21 34.04 33.15 34.04 45,634,240 +0.78(+2.35%)
Oct 13, 2006 33.04 33.51 32.94 33.25 44,206,920 +0.45(+1.37%)
Oct 12, 2006 32.25 32.80 32.24 32.80 37,567,208 +0.75(+2.34%)
Oct 11, 2006 32.39 32.53 31.99 32.05 35,266,096 -0.52(-1.59%)
Oct 10, 2006 31.82 32.64 31.79 32.57 43,457,144 +0.60(+1.87%)
Oct 09, 2006 32.74 32.80 31.97 31.97 32,917,102 -0.49(-1.50%)
Oct 06, 2006 32.16 32.47 31.89 32.46 41,594,960 +0.03(+0.09%)
Oct 05, 2006 32.40 32.55 32.05 32.43 51,004,576 +0.61(+1.92%)
Oct 04, 2006 31.53 31.95 30.93 31.82 61,141,408 +0.46(+1.47%)
Oct 03, 2006 32.03 32.15 31.36 31.36 55,288,476 -1.20(-3.67%)
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.