Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.11 +2.85 (+3.16%)
Official Closing Price Updated: 6:30 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 32.48 32.78 32.22 32.42 27,193,910 +0.12(+0.38%)
Nov 29, 2005 32.52 32.69 32.19 32.29 22,846,430 +0.05(+0.16%)
Nov 28, 2005 33.09 33.18 32.20 32.24 33,772,444 -1.13(-3.37%)
Nov 25, 2005 33.27 33.51 33.24 33.37 5,616,997 +0.09(+0.26%)
Nov 23, 2005 33.19 33.59 32.93 33.28 18,669,982 -0.12(-0.37%)
Nov 22, 2005 33.17 33.48 32.99 33.41 22,027,036 +0.52(+1.59%)
Nov 21, 2005 32.41 32.88 32.24 32.88 27,210,264 +0.80(+2.49%)
Nov 18, 2005 32.19 32.31 31.71 32.09 36,704,288 +0.01(+0.04%)
Nov 17, 2005 32.45 32.45 31.81 32.07 28,217,960 -0.01(-0.04%)
Nov 16, 2005 31.27 32.09 31.23 32.09 34,964,164 +0.81(+2.59%)
Nov 15, 2005 31.25 32.02 31.13 31.27 38,502,184 +0.05(+0.17%)
Nov 14, 2005 31.50 31.54 30.95 31.22 23,612,176 +0.16(+0.53%)
Nov 11, 2005 30.59 31.23 30.59 31.06 23,828,602 +0.25(+0.81%)
Nov 10, 2005 31.56 31.57 30.57 30.81 61,213,504 -0.99(-3.11%)
Nov 09, 2005 31.99 32.61 31.50 31.80 49,239,896 -0.29(-0.92%)
Nov 08, 2005 31.74 32.32 31.59 32.09 20,593,976 +0.27(+0.84%)
Nov 07, 2005 32.19 32.43 31.65 31.82 32,905,976 -0.56(-1.74%)
Nov 04, 2005 33.20 33.33 32.31 32.39 45,044,652 -1.00(-3.00%)
Nov 03, 2005 33.03 33.56 32.92 33.39 29,038,272 +0.62(+1.90%)
Nov 02, 2005 32.10 32.79 32.03 32.77 31,990,596 +0.63(+1.95%)
Nov 01, 2005 31.77 32.22 31.73 32.14 31,642,418 +0.20(+0.61%)
Oct 31, 2005 31.76 32.38 31.31 31.94 34,672,540 +0.36(+1.14%)
Oct 28, 2005 30.78 31.73 30.30 31.58 44,079,748 +0.84(+2.72%)
Oct 27, 2005 31.97 31.97 30.60 30.74 41,671,700 -0.90(-2.83%)
Oct 26, 2005 31.82 32.67 31.50 31.64 47,268,216 -0.19(-0.60%)
Oct 25, 2005 31.29 31.99 31.11 31.83 51,344,552 +0.65(+2.08%)
Oct 24, 2005 29.97 31.19 29.96 31.18 47,190,420 +1.07(+3.56%)
Oct 21, 2005 29.95 30.63 29.68 30.11 48,117,720 +0.31(+1.03%)
Oct 20, 2005 31.01 31.16 29.40 29.80 73,279,120 -1.42(-4.55%)
Oct 19, 2005 30.53 31.28 29.87 31.22 70,751,392 +0.69(+2.25%)
Oct 18, 2005 31.61 31.92 30.53 30.53 47,816,620 -1.49(-4.64%)
Oct 17, 2005 32.48 32.32 31.84 32.02 22,906,038 +0.39(+1.24%)
Oct 14, 2005 30.95 31.74 30.49 31.63 47,506,804 +0.44(+1.43%)
Oct 13, 2005 31.86 31.86 30.56 31.18 59,936,344 -0.87(-2.71%)
Oct 12, 2005 32.78 32.80 31.86 32.05 31,582,810 -0.63(-1.92%)
Oct 11, 2005 32.36 32.88 32.22 32.68 26,046,514 +0.77(+2.40%)
Oct 10, 2005 32.39 32.46 31.69 31.91 24,799,616 -0.49(-1.51%)
Oct 07, 2005 32.08 32.46 31.90 32.41 32,893,136 +0.71(+2.25%)
Oct 06, 2005 32.19 32.40 31.18 31.69 77,718,608 -0.77(-2.38%)
Oct 05, 2005 33.79 33.90 32.46 32.46 44,075,776 -1.30(-3.84%)
Oct 04, 2005 34.81 34.87 33.76 33.76 24,261,148 -1.26(-3.61%)
Oct 03, 2005 35.36 35.53 34.89 35.02 10,131,535 -0.09(-0.26%)
Sep 30, 2005 35.58 35.65 35.06 35.11 15,541,582 -0.56(-1.56%)
Sep 29, 2005 35.55 35.70 35.24 35.67 20,560,962 +0.34(+0.96%)
Sep 28, 2005 35.26 35.40 34.73 35.33 26,326,676 +0.29(+0.82%)
Sep 27, 2005 34.79 35.06 34.61 35.04 10,848,829 +0.03(+0.07%)
Sep 26, 2005 34.15 35.08 34.15 35.02 17,901,180 +0.63(+1.83%)
Sep 23, 2005 34.39 34.94 34.19 34.39 24,504,476 -0.62(-1.76%)
Sep 22, 2005 35.76 35.76 34.32 35.00 39,612,592 -0.26(-0.74%)
Sep 21, 2005 35.46 35.53 34.98 35.26 28,923,638 +0.49(+1.41%)
Sep 20, 2005 34.97 35.13 34.56 34.77 23,252,534 -0.33(-0.95%)
Sep 19, 2005 35.11 35.30 34.55 35.11 24,747,344 +0.90(+2.64%)
Sep 16, 2005 34.13 34.24 33.91 34.20 21,237,906 +0.23(+0.67%)
Sep 15, 2005 34.24 34.29 33.56 33.98 1,428,016 +0.01(+0.02%)
Sep 14, 2005 33.73 34.12 33.59 33.97 18,008,628 +0.42(+1.25%)
Sep 13, 2005 33.86 34.12 33.54 33.55 16,603,233 -0.29(-0.85%)
Sep 12, 2005 34.41 34.48 33.79 33.84 18,308,202 -0.71(-2.05%)
Sep 09, 2005 33.81 34.56 33.81 34.55 20,625,156 +0.88(+2.60%)
Sep 08, 2005 33.53 33.94 33.53 33.67 24,305,320 +0.05(+0.14%)
Sep 07, 2005 33.49 33.99 33.42 33.62 20,021,118 +0.05(+0.16%)
Sep 06, 2005 33.34 33.64 33.00 33.57 18,481,678 +0.24(+0.71%)
Sep 02, 2005 33.73 33.73 33.26 33.33 22,123,786 -0.66(-1.94%)
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.