Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.65 -0.84 (-0.92%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2006 31.19 32.47 31.19 32.47 39,267,880 +1.47(+4.75%)
Dec 30, 2005 30.68 31.23 30.58 30.99 19,662,022 +0.13(+0.42%)
Dec 29, 2005 31.01 31.40 30.83 30.86 20,391,344 -0.24(-0.77%)
Dec 28, 2005 30.83 31.28 30.79 31.10 31,489,134 +0.46(+1.51%)
Dec 27, 2005 31.22 31.30 30.47 30.64 41,639,760 -0.93(-2.95%)
Dec 23, 2005 31.42 31.68 31.06 31.57 22,557,400 -0.09(-0.27%)
Dec 22, 2005 31.88 31.95 31.56 31.66 13,661,378 -0.04(-0.12%)
Dec 21, 2005 31.73 32.02 31.55 31.70 28,713,876 +0.07(+0.21%)
Dec 20, 2005 31.30 31.73 31.30 31.63 23,690,262 +0.43(+1.36%)
Dec 19, 2005 31.63 31.79 31.20 31.20 31,429,724 -0.26(-0.82%)
Dec 16, 2005 32.25 32.40 31.42 31.46 36,901,676 -0.87(-2.69%)
Dec 15, 2005 32.40 32.62 32.10 32.33 24,936,264 -0.26(-0.79%)
Dec 14, 2005 32.20 32.63 32.08 32.59 25,750,320 +0.39(+1.21%)
Dec 13, 2005 32.53 32.77 32.16 32.20 30,692,446 -0.14(-0.42%)
Dec 12, 2005 32.35 32.36 32.00 32.34 21,923,848 +0.41(+1.29%)
Dec 09, 2005 32.04 32.25 31.78 31.92 22,958,342 -0.40(-1.24%)
Dec 08, 2005 31.84 32.35 31.79 32.32 26,466,008 +0.56(+1.76%)
Dec 07, 2005 32.09 32.37 31.56 31.76 54,220,708 -0.12(-0.37%)
Dec 06, 2005 31.67 32.16 31.56 31.88 22,749,754 +0.14(+0.43%)
Dec 05, 2005 31.85 32.03 31.58 31.75 32,905,414 +0.22(+0.70%)
Dec 02, 2005 31.76 31.76 31.19 31.52 25,073,590 +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.