Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.52 -0.97 (-1.06%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 35.05 35.53 34.95 35.05 52,958,636 +0.15(+0.44%)
Feb 27, 2007 35.82 36.29 34.78 34.90 85,034,896 -1.48(-4.06%)
Feb 26, 2007 36.45 36.62 36.25 36.38 34,356,056 +0.25(+0.68%)
Feb 23, 2007 36.35 36.37 36.05 36.13 27,009,794 +0.09(+0.26%)
Feb 22, 2007 35.72 36.17 35.55 36.04 34,996,476 +0.32(+0.90%)
Feb 21, 2007 35.33 35.77 35.12 35.72 33,157,504 +0.32(+0.90%)
Feb 20, 2007 35.34 35.43 35.18 35.40 26,431,920 -0.33(-0.93%)
Feb 16, 2007 35.73 35.78 35.57 35.73 26,417,636 +0.01(+0.02%)
Feb 15, 2007 35.89 35.98 35.44 35.72 40,517,936 -0.27(-0.75%)
Feb 14, 2007 35.92 36.37 35.80 36.00 38,175,276 +0.01(+0.02%)
Feb 13, 2007 35.61 36.00 35.60 35.99 24,392,132 +0.52(+1.46%)
Feb 12, 2007 35.61 35.76 35.32 35.47 30,348,890 -0.50(-1.39%)
Feb 09, 2007 36.16 36.29 35.79 35.97 30,908,500 -0.15(-0.41%)
Feb 08, 2007 35.75 36.19 35.56 36.12 40,347,012 +0.36(+1.02%)
Feb 07, 2007 36.09 36.26 35.55 35.76 31,800,634 -0.22(-0.60%)
Feb 06, 2007 36.30 36.31 35.76 35.97 31,322,752 -0.11(-0.31%)
Feb 05, 2007 36.19 36.41 35.97 36.08 21,279,746 -0.04(-0.10%)
Feb 02, 2007 36.12 36.30 35.71 36.12 29,937,476 +0.20(+0.57%)
Feb 01, 2007 35.79 36.15 35.59 35.92 37,471,272 +0.13(+0.36%)
Jan 31, 2007 35.50 35.90 35.30 35.79 45,200,832 +0.23(+0.64%)
Jan 30, 2007 35.00 35.65 34.92 35.56 34,917,748 +0.70(+2.01%)
Jan 29, 2007 35.03 35.30 34.69 34.86 32,383,378 -0.17(-0.48%)
Jan 26, 2007 35.18 35.29 34.85 35.02 23,838,626 +0.09(+0.25%)
Jan 25, 2007 35.55 35.61 34.70 34.94 35,944,612 -0.73(-2.06%)
Jan 24, 2007 35.42 35.68 34.99 35.67 35,669,636 +0.15(+0.43%)
Jan 23, 2007 34.89 35.68 34.89 35.52 58,869,676 +0.90(+2.60%)
Jan 22, 2007 35.05 35.06 34.44 34.62 51,244,004 -0.24(-0.69%)
Jan 19, 2007 34.16 34.87 34.09 34.86 50,778,136 +0.93(+2.74%)
Jan 18, 2007 34.34 34.56 33.70 33.93 50,598,928 -0.25(-0.74%)
Jan 17, 2007 33.75 34.33 33.74 34.18 58,651,512 +0.38(+1.11%)
Jan 16, 2007 33.91 34.27 33.62 33.80 50,910,592 -0.35(-1.03%)
Jan 12, 2007 33.42 34.25 33.39 34.15 52,906,044 +0.85(+2.55%)
Jan 11, 2007 33.61 34.33 33.20 33.30 79,766,496 -0.19(-0.57%)
Jan 10, 2007 33.94 33.99 33.37 33.49 61,732,916 -0.66(-1.93%)
Jan 09, 2007 33.97 34.40 33.76 34.15 60,089,384 -0.30(-0.86%)
Jan 08, 2007 34.79 34.93 34.12 34.45 53,524,500 +0.00(+0.00%)
Jan 05, 2007 34.24 34.55 34.00 34.45 62,175,900 +0.23(+0.67%)
Jan 04, 2007 34.42 34.65 34.06 34.22 82,593,704 -0.63(-1.82%)
Jan 03, 2007 35.92 35.97 34.60 34.86 77,048,056 -1.26(-3.50%)
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%)
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.