Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.31 +0.91 (+0.97%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 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%)
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.