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 ) 95.05 +1.39 (+1.49%) Streaming Delayed Price Updated: 2:57 PM EDT, May 17, 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, 2006 32.73 32.63 32.21 32.50 38,381,844 -0.22(-0.68%) Feb 27, 2006 33.01 33.22 32.73 32.73 25,817,528 -0.58(-1.73%) Feb 24, 2006 33.53 33.61 33.26 33.30 26,594,182 +0.40(+1.23%) Feb 23, 2006 32.86 33.34 32.35 32.90 46,665,788 -0.04(-0.11%) Feb 22, 2006 33.22 33.32 32.78 32.94 39,104,876 -0.63(-1.87%) Feb 21, 2006 33.47 33.84 33.29 33.56 33,617,568 +0.65(+1.96%) Feb 17, 2006 33.35 33.52 32.73 32.92 38,014,048 +0.23(+0.70%) Feb 16, 2006 32.32 32.74 32.25 32.69 43,699,748 +0.73(+2.29%) Feb 15, 2006 32.32 32.60 31.73 31.96 83,788,208 -0.17(-0.54%) Feb 14, 2006 31.98 32.45 31.84 32.13 49,678,200 -0.37(-1.13%) Feb 13, 2006 32.70 33.10 32.34 32.50 37,712,920 -0.13(-0.40%) Feb 10, 2006 32.85 33.02 32.04 32.63 69,861,880 -0.12(-0.36%) Feb 09, 2006 33.84 34.12 32.68 32.75 50,319,268 -0.76(-2.28%) Feb 08, 2006 33.59 33.69 32.79 33.51 71,318,736 +0.01(+0.02%) Feb 07, 2006 34.59 34.59 33.36 33.50 58,799,668 -1.46(-4.17%) Feb 06, 2006 34.62 35.18 34.59 34.96 35,386,500 +0.67(+1.96%) Feb 03, 2006 34.62 34.70 34.12 34.29 33,592,608 -0.32(-0.92%) Feb 02, 2006 34.77 35.14 34.15 34.61 57,942,656 -0.35(-0.99%) Feb 01, 2006 35.70 36.06 34.94 34.96 52,328,136 -0.85(-2.38%) Jan 31, 2006 35.86 35.99 35.56 35.81 28,291,294 -0.18(-0.50%) Jan 30, 2006 35.59 36.19 35.52 35.99 46,453,064 +0.81(+2.29%) Jan 27, 2006 34.84 35.34 34.78 35.18 36,838,360 +0.60(+1.74%) Jan 26, 2006 34.38 34.62 33.88 34.58 43,526,316 +0.11(+0.32%) Jan 25, 2006 35.53 35.58 34.12 34.47 59,740,736 -0.74(-2.10%) Jan 24, 2006 35.10 35.52 35.09 35.20 31,718,686 -0.21(-0.60%) Jan 23, 2006 34.90 35.58 34.72 35.42 34,866,692 +0.38(+1.10%) Jan 20, 2006 35.33 35.71 34.78 35.03 46,247,908 +0.16(+0.45%) Jan 19, 2006 33.92 34.96 33.92 34.88 42,528,568 +0.75(+2.18%) Jan 18, 2006 34.47 34.56 33.65 34.13 34,900,668 -0.43(-1.26%) Jan 17, 2006 34.34 34.60 34.24 34.56 24,795,622 +0.75(+2.20%) Jan 13, 2006 33.16 33.89 33.13 33.82 28,516,254 +0.40(+1.19%) Jan 12, 2006 33.84 34.18 33.34 33.42 35,940,288 -0.24(-0.72%) Jan 11, 2006 33.38 33.81 32.97 33.66 31,746,544 +0.14(+0.43%) Jan 10, 2006 33.19 33.70 33.10 33.52 28,166,494 +0.36(+1.09%) Jan 09, 2006 33.19 33.34 32.84 33.16 24,533,464 -0.04(-0.11%) Jan 06, 2006 32.88 33.29 32.77 33.20 29,220,606 +0.79(+2.45%) Jan 05, 2006 32.88 32.91 32.09 32.40 37,940,620 -0.42(-1.27%) Jan 04, 2006 32.54 32.88 32.29 32.82 32,202,908 +0.09(+0.28%) Jan 03, 2006 31.44 32.73 31.44 32.73 38,955,116 +1.48(+4.75%) Dec 30, 2005 30.93 31.48 30.83 31.24 19,505,418 +0.13(+0.42%) Dec 29, 2005 31.26 31.65 31.08 31.11 20,228,932 -0.24(-0.77%) Dec 28, 2005 31.07 31.53 31.04 31.35 31,238,330 +0.47(+1.51%) Dec 27, 2005 31.47 31.55 30.71 30.89 41,308,108 -0.94(-2.95%) Dec 23, 2005 31.67 31.94 31.30 31.83 22,377,736 -0.09(-0.27%) Dec 22, 2005 32.14 32.20 31.81 31.91 13,552,568 -0.04(-0.12%) Dec 21, 2005 31.98 32.27 31.80 31.95 28,485,174 +0.07(+0.21%) Dec 20, 2005 31.55 31.98 31.55 31.88 23,501,574 +0.43(+1.36%) Dec 19, 2005 31.89 32.04 31.45 31.45 31,179,392 -0.26(-0.82%) Dec 16, 2005 32.51 32.66 31.67 31.71 36,607,764 -0.88(-2.69%) Dec 15, 2005 32.66 32.88 32.35 32.59 24,737,652 -0.26(-0.79%) Dec 14, 2005 32.46 32.89 32.34 32.85 25,545,224 +0.39(+1.21%) Dec 13, 2005 32.79 33.03 32.42 32.46 30,447,988 -0.14(-0.42%) Dec 12, 2005 32.61 32.62 32.25 32.60 21,749,230 +0.42(+1.29%) Dec 09, 2005 32.30 32.51 32.04 32.18 22,775,482 -0.40(-1.24%) Dec 08, 2005 32.09 32.61 32.04 32.58 26,255,212 +0.57(+1.76%) Dec 07, 2005 32.35 32.63 31.81 32.02 53,788,852 -0.12(-0.37%) Dec 06, 2005 31.93 32.42 31.81 32.14 22,568,558 +0.14(+0.43%) Dec 05, 2005 32.11 32.29 31.83 32.00 32,643,328 +0.22(+0.70%) Dec 02, 2005 32.01 32.01 31.44 31.78 24,873,884 +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.