Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Energy Select Sector SPDR (NY: XLE ) 89.99 -0.36 (-0.40%) Official Closing Price Updated: 6:30 PM EDT, Jun 7, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Feb 28, 2007 35.33 35.82 35.23 35.33 52,536,832 +0.16(+0.44%) Feb 27, 2007 36.11 36.58 35.06 35.18 84,357,616 -1.49(-4.06%) Feb 26, 2007 36.74 36.92 36.55 36.67 34,082,416 +0.25(+0.68%) Feb 23, 2007 36.65 36.66 36.33 36.42 26,794,666 +0.09(+0.26%) Feb 22, 2007 36.01 36.46 35.83 36.33 34,717,736 +0.32(+0.90%) Feb 21, 2007 35.61 36.06 35.40 36.01 32,893,410 +0.32(+0.90%) Feb 20, 2007 35.63 35.71 35.46 35.68 26,221,394 -0.34(-0.93%) Feb 16, 2007 36.02 36.07 35.86 36.02 26,207,224 +0.01(+0.02%) Feb 15, 2007 36.18 36.27 35.72 36.01 40,195,220 -0.27(-0.75%) Feb 14, 2007 36.21 36.66 36.09 36.28 37,871,220 +0.01(+0.02%) Feb 13, 2007 35.90 36.28 35.89 36.28 24,197,854 +0.52(+1.46%) Feb 12, 2007 35.89 36.04 35.61 35.76 30,107,168 -0.50(-1.39%) Feb 09, 2007 36.45 36.58 36.08 36.26 30,662,320 -0.15(-0.41%) Feb 08, 2007 36.04 36.48 35.85 36.41 40,025,656 +0.37(+1.02%) Feb 07, 2007 36.38 36.55 35.84 36.04 31,547,348 -0.22(-0.60%) Feb 06, 2007 36.59 36.60 36.04 36.26 31,073,272 -0.11(-0.31%) Feb 05, 2007 36.48 36.70 36.26 36.37 21,110,256 -0.04(-0.10%) Feb 02, 2007 36.41 36.60 35.99 36.41 29,699,030 +0.20(+0.57%) Feb 01, 2007 36.08 36.44 35.88 36.20 37,172,820 +0.13(+0.36%) Jan 31, 2007 35.78 36.19 35.58 36.07 44,840,816 +0.23(+0.64%) Jan 30, 2007 35.28 35.94 35.20 35.84 34,639,636 +0.71(+2.01%) Jan 29, 2007 35.32 35.58 34.97 35.14 32,125,452 -0.17(-0.48%) Jan 26, 2007 35.46 35.57 35.13 35.30 23,648,756 +0.09(+0.25%) Jan 25, 2007 35.83 35.90 34.98 35.22 35,658,320 -0.74(-2.06%) Jan 24, 2007 35.70 35.97 35.27 35.96 35,385,532 +0.16(+0.43%) Jan 23, 2007 35.17 35.96 35.17 35.80 58,400,792 +0.91(+2.60%) Jan 22, 2007 35.33 35.34 34.71 34.89 50,835,856 -0.24(-0.69%) Jan 19, 2007 34.43 35.15 34.36 35.14 50,373,696 +0.94(+2.74%) Jan 18, 2007 34.62 34.84 33.97 34.20 50,195,916 -0.25(-0.74%) Jan 17, 2007 34.02 34.60 34.01 34.45 58,184,364 +0.38(+1.11%) Jan 16, 2007 34.19 34.55 33.89 34.07 50,505,100 -0.35(-1.03%) Jan 12, 2007 33.69 34.53 33.66 34.43 52,484,656 +0.86(+2.55%) Jan 11, 2007 33.88 34.61 33.47 33.57 79,131,176 -0.19(-0.57%) Jan 10, 2007 34.22 34.26 33.64 33.76 61,241,224 -0.66(-1.93%) Jan 09, 2007 34.24 34.68 34.03 34.43 59,610,784 -0.30(-0.86%) Jan 08, 2007 35.07 35.21 34.40 34.73 53,098,188 +0.00(+0.00%) Jan 05, 2007 34.52 34.83 34.27 34.73 61,680,680 +0.23(+0.67%) Jan 04, 2007 34.70 34.92 34.33 34.50 81,935,864 -0.64(-1.82%) Jan 03, 2007 36.21 36.26 34.88 35.14 76,434,384 -1.27(-3.50%) Dec 29, 2006 36.71 36.76 36.41 36.41 12,986,703 -0.37(-1.00%) Dec 28, 2006 36.95 37.04 36.66 36.78 19,604,290 -0.08(-0.22%) Dec 27, 2006 36.38 36.86 36.26 36.86 15,019,242 +0.43(+1.18%) Dec 26, 2006 36.33 36.76 36.14 36.43 16,305,722 +0.04(+0.12%) Dec 22, 2006 36.52 36.89 36.38 36.38 19,049,216 -0.35(-0.96%) Dec 21, 2006 36.95 37.15 36.39 36.74 38,985,392 -0.17(-0.47%) Dec 20, 2006 37.50 37.50 36.84 36.91 28,349,908 -0.51(-1.36%) Dec 19, 2006 36.60 37.48 36.33 37.42 32,971,350 +0.63(+1.70%) Dec 18, 2006 37.94 37.94 36.78 36.79 57,347,324 -1.09(-2.88%) Dec 15, 2006 38.43 38.43 37.84 37.89 29,082,762 -0.46(-1.20%) Dec 14, 2006 38.01 38.58 37.82 38.35 36,726,604 +0.55(+1.45%) Dec 13, 2006 37.45 37.92 37.39 37.80 31,841,232 +0.38(+1.01%) Dec 12, 2006 37.45 37.70 37.17 37.42 39,651,256 +0.09(+0.23%) Dec 11, 2006 37.27 37.61 37.14 37.33 29,699,030 -0.09(-0.25%) Dec 08, 2006 37.64 37.86 37.37 37.43 23,046,660 -0.04(-0.12%) Dec 07, 2006 37.54 37.74 37.28 37.47 27,888,554 -0.22(-0.59%) Dec 06, 2006 37.66 38.13 37.55 37.69 32,269,898 -0.11(-0.28%) Dec 05, 2006 37.88 38.05 37.42 37.80 36,555,428 +0.15(+0.40%) Dec 04, 2006 37.45 37.68 37.28 37.65 29,626,888 -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.