Energy Select Sector SPDR (NY: XLE )

38.91 USD -0.46 (-1.17%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 48.55 49.49 47.85 48.82 22,685,000 +0.55(+1.14%)
Oct 28, 2005 47.05 48.49 46.31 48.27 28,839,800 +1.28(+2.72%)
Oct 27, 2005 48.87 48.87 46.77 46.99 27,264,300 -1.37(-2.83%)
Oct 26, 2005 48.64 49.94 48.15 48.36 30,925,900 -0.29(-0.60%)
Oct 25, 2005 47.83 48.89 47.55 48.65 33,592,900 +0.99(+2.08%)
Oct 24, 2005 45.80 47.67 45.79 47.66 30,875,000 +1.64(+3.56%)
Oct 21, 2005 45.78 46.81 45.36 46.02 31,481,700 +0.47(+1.03%)
Oct 20, 2005 47.40 47.62 44.94 45.55 47,943,900 -2.17(-4.55%)
Oct 19, 2005 46.67 47.81 45.65 47.72 46,290,100 +1.05(+2.25%)
Oct 18, 2005 48.32 48.79 46.66 46.67 31,284,700 -2.27(-4.64%)
Oct 17, 2005 49.65 49.40 48.66 48.94 14,986,600 +0.60(+1.24%)
Oct 14, 2005 47.30 48.52 46.60 48.34 31,082,000 +0.68(+1.43%)
Oct 13, 2005 48.70 48.70 46.71 47.66 39,214,200 -1.33(-2.71%)
Oct 12, 2005 50.10 50.13 48.70 48.99 20,663,500 -0.96(-1.92%)
Oct 11, 2005 49.46 50.25 49.25 49.95 17,041,300 +1.17(+2.40%)
Oct 10, 2005 49.50 49.62 48.44 48.78 16,225,500 -0.75(-1.51%)
Oct 07, 2005 49.03 49.61 48.75 49.53 21,520,800 +1.09(+2.25%)
Oct 06, 2005 49.20 49.52 47.66 48.44 50,848,500 -1.18(-2.38%)
Oct 05, 2005 51.65 51.81 49.62 49.62 28,837,200 -1.98(-3.84%)
Oct 04, 2005 53.20 53.30 51.60 51.60 15,873,200 -1.93(-3.61%)
Oct 03, 2005 54.05 54.30 53.33 53.53 6,628,700 -0.14(-0.26%)
Sep 30, 2005 54.38 54.49 53.59 53.67 10,168,300 -0.85(-1.56%)
Sep 29, 2005 54.33 54.56 53.86 54.52 13,452,300 +0.52(+0.96%)
Sep 28, 2005 53.90 54.10 53.09 54.00 17,224,600 +0.44(+0.82%)
Sep 27, 2005 53.17 53.58 52.90 53.56 7,098,000 +0.04(+0.07%)
Sep 26, 2005 52.20 53.61 52.20 53.52 11,712,100 +0.96(+1.83%)
Sep 23, 2005 52.56 53.40 52.26 52.56 16,032,400 -0.94(-1.76%)
Sep 22, 2005 54.65 54.65 52.45 53.50 25,917,100 -0.40(-0.74%)
Sep 21, 2005 54.20 54.31 53.47 53.90 18,923,700 +0.75(+1.41%)
Sep 20, 2005 53.45 53.69 52.82 53.15 15,213,300 -0.51(-0.95%)
Sep 19, 2005 53.66 53.95 52.80 53.66 16,191,300 +1.38(+2.64%)
Sep 16, 2005 52.17 52.33 51.83 52.28 13,895,200 +0.35(+0.67%)
Sep 15, 2005 52.34 52.41 51.29 51.93 934,300 +0.01(+0.02%)
Sep 14, 2005 51.56 52.15 51.34 51.92 11,782,400 +0.64(+1.25%)
Sep 13, 2005 51.75 52.15 51.27 51.28 10,862,900 -0.44(-0.85%)
Sep 12, 2005 52.59 52.70 51.64 51.72 11,978,400 -1.08(-2.05%)
Sep 09, 2005 51.68 52.82 51.68 52.80 13,494,300 +1.34(+2.60%)
Sep 08, 2005 51.25 51.87 51.25 51.46 15,902,100 +0.07(+0.14%)
Sep 07, 2005 51.19 51.95 51.08 51.39 13,099,100 +0.08(+0.16%)
Sep 06, 2005 50.96 51.42 50.44 51.31 12,091,900 +0.36(+0.71%)
Sep 02, 2005 51.55 51.55 50.83 50.95 14,474,800 -1.01(-1.94%)
Sep 01, 2005 51.30 52.03 51.00 51.96 18,784,200 +1.32(+2.61%)
Aug 31, 2005 49.32 50.89 49.23 50.64 21,391,300 +1.36(+2.76%)
Aug 30, 2005 48.58 49.42 48.55 49.28 15,085,100 +0.90(+1.86%)
Aug 29, 2005 49.00 49.05 48.00 48.38 15,074,000 +0.39(+0.81%)
Aug 26, 2005 48.31 48.74 47.95 47.99 10,188,800 -0.55(-1.13%)
Aug 25, 2005 48.87 48.87 48.27 48.54 12,897,300 -0.13(-0.27%)
Aug 24, 2005 48.60 49.00 48.19 48.67 14,560,400 +0.46(+0.95%)
Aug 23, 2005 48.30 48.60 47.65 48.21 16,927,000 -0.09(-0.19%)
Aug 22, 2005 48.46 48.89 47.81 48.30 13,101,400 +0.12(+0.25%)
Aug 19, 2005 47.65 48.32 47.65 48.18 12,292,400 +0.81(+1.71%)
Aug 18, 2005 47.15 47.67 46.87 47.37 16,363,800 -0.10(-0.21%)
Aug 17, 2005 48.55 49.10 47.25 47.47 28,082,200 -1.12(-2.30%)
Aug 16, 2005 49.57 49.72 48.57 48.59 16,694,400 -1.09(-2.19%)
Aug 15, 2005 49.95 50.10 49.50 49.68 10,230,600 -0.49(-0.98%)
Aug 12, 2005 50.50 50.55 49.92 50.17 9,199,100 -0.09(-0.18%)
Aug 11, 2005 49.96 50.41 49.71 50.26 12,801,800 +0.48(+0.96%)
Aug 10, 2005 49.25 49.87 49.10 49.78 11,965,700 +0.80(+1.63%)
Aug 09, 2005 49.22 49.35 48.75 48.98 8,927,600 -0.11(-0.22%)
Aug 08, 2005 48.78 49.60 48.78 49.09 11,612,800 +0.70(+1.45%)
Aug 05, 2005 48.80 49.00 48.05 48.39 9,250,800 -0.37(-0.76%)
Aug 04, 2005 48.60 49.25 48.60 48.76 10,546,600 +0.10(+0.21%)
Aug 03, 2005 49.29 49.30 48.51 48.66 10,628,200 -0.24(-0.49%)
Aug 02, 2005 48.29 48.94 48.22 48.90 7,837,800 +0.80(+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.