Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 30.15 30.73 29.71 30.32 36,529,984 +0.34(+1.14%)
Oct 28, 2005 29.22 30.11 28.76 29.98 46,441,148 +0.79(+2.72%)
Oct 27, 2005 30.35 30.35 29.04 29.18 43,904,096 -0.85(-2.83%)
Oct 26, 2005 30.21 31.01 29.90 30.03 49,800,424 -0.18(-0.60%)
Oct 25, 2005 29.70 30.36 29.53 30.21 54,095,132 +0.61(+2.08%)
Oct 24, 2005 28.44 29.60 28.44 29.60 49,718,460 +1.02(+3.56%)
Oct 21, 2005 28.43 29.07 28.17 28.58 50,695,436 +0.29(+1.03%)
Oct 20, 2005 29.44 29.57 27.91 28.29 77,204,760 -1.35(-4.55%)
Oct 19, 2005 28.98 29.69 28.35 29.63 74,541,616 +0.65(+2.25%)
Oct 18, 2005 30.01 30.30 28.98 28.98 50,378,204 -1.41(-4.64%)
Oct 17, 2005 30.83 30.68 30.22 30.39 24,133,138 +0.37(+1.24%)
Oct 14, 2005 29.37 30.13 28.94 30.02 50,051,796 +0.42(+1.43%)
Oct 13, 2005 30.24 30.24 29.01 29.60 63,147,196 -0.83(-2.71%)
Oct 12, 2005 31.11 31.13 30.24 30.42 33,274,734 -0.60(-1.92%)
Oct 11, 2005 30.71 31.21 30.58 31.02 27,441,852 +0.73(+2.40%)
Oct 10, 2005 30.74 30.81 30.08 30.29 26,128,158 -0.47(-1.51%)
Oct 07, 2005 30.45 30.81 30.27 30.76 34,655,256 +0.68(+2.25%)
Oct 06, 2005 30.55 30.75 29.60 30.08 81,882,072 -0.73(-2.38%)
Oct 05, 2005 32.07 32.17 30.81 30.81 46,436,960 -1.23(-3.84%)
Oct 04, 2005 33.04 33.10 32.04 32.04 25,560,844 -1.20(-3.61%)
Oct 03, 2005 33.56 33.72 33.12 33.24 10,674,292 -0.09(-0.26%)
Sep 30, 2005 33.77 33.84 33.28 33.33 16,374,161 -0.53(-1.56%)
Sep 29, 2005 33.74 33.88 33.45 33.86 21,662,434 +0.32(+0.96%)
Sep 28, 2005 33.47 33.60 32.97 33.53 27,737,022 +0.27(+0.82%)
Sep 27, 2005 33.02 33.27 32.85 33.26 11,430,012 +0.02(+0.07%)
Sep 26, 2005 32.42 33.29 32.42 33.24 18,860,164 +0.60(+1.83%)
Sep 23, 2005 32.64 33.16 32.45 32.64 25,817,206 -0.58(-1.76%)
Sep 22, 2005 33.94 33.94 32.57 33.22 41,734,680 -0.25(-0.74%)
Sep 21, 2005 33.66 33.73 33.20 33.47 30,473,108 +0.47(+1.41%)
Sep 20, 2005 33.19 33.34 32.80 33.01 24,498,198 -0.32(-0.95%)
Sep 19, 2005 33.32 33.50 32.79 33.32 26,073,084 +0.86(+2.64%)
Sep 16, 2005 32.40 32.50 32.19 32.47 22,375,642 +0.22(+0.67%)
Sep 15, 2005 32.50 32.55 31.85 32.25 1,504,516 +0.01(+0.02%)
Sep 14, 2005 32.02 32.38 31.88 32.24 18,973,370 +0.40(+1.25%)
Sep 13, 2005 32.14 32.38 31.84 31.84 17,492,686 -0.27(-0.85%)
Sep 12, 2005 32.66 32.73 32.07 32.12 19,288,990 -0.67(-2.05%)
Sep 09, 2005 32.09 32.80 32.09 32.79 21,730,066 +0.83(+2.60%)
Sep 08, 2005 31.83 32.21 31.83 31.96 25,607,382 +0.04(+0.14%)
Sep 07, 2005 31.79 32.26 31.72 31.91 21,093,670 +0.05(+0.16%)
Sep 06, 2005 31.65 31.93 31.32 31.86 19,471,762 +0.22(+0.71%)
Sep 02, 2005 32.01 32.01 31.57 31.64 23,308,980 -0.63(-1.94%)
Sep 01, 2005 31.86 32.31 31.67 32.27 30,248,470 +0.82(+2.61%)
Aug 31, 2005 30.63 31.60 30.57 31.45 34,446,720 +0.84(+2.76%)
Aug 30, 2005 30.17 30.69 30.15 30.60 24,291,754 +0.56(+1.86%)
Aug 29, 2005 30.43 30.46 29.81 30.04 24,273,880 +0.24(+0.81%)
Aug 26, 2005 30.00 30.27 29.78 29.80 16,407,172 -0.34(-1.13%)
Aug 25, 2005 30.35 30.35 29.98 30.14 20,768,708 -0.08(-0.27%)
Aug 24, 2005 30.18 30.43 29.93 30.22 23,446,822 +0.29(+0.95%)
Aug 23, 2005 29.99 30.18 29.59 29.94 27,257,794 -0.06(-0.19%)
Aug 22, 2005 30.09 30.36 29.69 29.99 21,097,374 +0.07(+0.25%)
Aug 19, 2005 29.59 30.01 29.59 29.92 19,794,630 +0.50(+1.71%)
Aug 18, 2005 29.28 29.60 29.11 29.42 26,350,864 -0.06(-0.21%)
Aug 17, 2005 30.15 30.49 29.34 29.48 45,221,172 -0.70(-2.30%)
Aug 16, 2005 30.78 30.88 30.16 30.17 26,883,234 -0.68(-2.19%)
Aug 15, 2005 31.02 31.11 30.74 30.85 16,474,483 -0.30(-0.98%)
Aug 12, 2005 31.36 31.39 31.00 31.16 14,813,444 -0.06(-0.18%)
Aug 11, 2005 31.02 31.30 30.87 31.21 20,614,924 +0.30(+0.96%)
Aug 10, 2005 30.58 30.97 30.49 30.91 19,268,540 +0.50(+1.63%)
Aug 09, 2005 30.57 30.65 30.27 30.42 14,376,244 -0.07(-0.22%)
Aug 08, 2005 30.29 30.80 30.29 30.48 18,700,260 +0.43(+1.45%)
Aug 05, 2005 30.30 30.43 29.84 30.05 14,896,697 -0.23(-0.76%)
Aug 04, 2005 30.18 30.58 30.18 30.28 16,983,342 +0.06(+0.21%)
Aug 03, 2005 30.61 30.62 30.12 30.22 17,114,744 -0.15(-0.49%)
Aug 02, 2005 29.99 30.39 29.94 30.37 12,621,323 +0.50(+1.66%)
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.