Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.63 -2.68 (-2.97%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 32.92 33.51 32.81 33.25 18,324,968 +0.14(+0.42%)
Dec 29, 2005 33.27 33.69 33.08 33.12 19,004,696 -0.26(-0.77%)
Dec 28, 2005 33.08 33.57 33.04 33.37 29,347,816 +0.50(+1.51%)
Dec 27, 2005 33.49 33.58 32.69 32.88 38,808,184 -1.00(-2.95%)
Dec 23, 2005 33.71 34.00 33.32 33.88 21,023,456 -0.09(-0.27%)
Dec 22, 2005 34.21 34.28 33.86 33.97 12,732,380 -0.04(-0.12%)
Dec 21, 2005 34.04 34.35 33.85 34.01 26,761,280 +0.07(+0.21%)
Dec 20, 2005 33.58 34.04 33.58 33.94 22,079,282 +0.46(+1.36%)
Dec 19, 2005 33.94 34.11 33.47 33.48 29,292,446 -0.28(-0.82%)
Dec 16, 2005 34.60 34.76 33.71 33.76 34,392,296 -0.93(-2.69%)
Dec 15, 2005 34.77 35.00 34.44 34.69 23,240,552 -0.28(-0.79%)
Dec 14, 2005 34.55 35.01 34.42 34.97 23,999,252 +0.42(+1.21%)
Dec 13, 2005 34.90 35.16 34.50 34.55 28,605,304 -0.15(-0.42%)
Dec 12, 2005 34.71 34.72 34.33 34.70 20,432,988 +0.44(+1.29%)
Dec 09, 2005 34.38 34.60 34.10 34.25 21,397,132 -0.43(-1.24%)
Dec 08, 2005 34.16 34.72 34.11 34.68 24,666,272 +0.60(+1.76%)
Dec 07, 2005 34.43 34.73 33.86 34.08 50,533,604 -0.13(-0.37%)
Dec 06, 2005 33.98 34.50 33.86 34.21 21,202,730 +0.15(+0.43%)
Dec 05, 2005 34.17 34.37 33.88 34.06 30,667,786 +0.24(+0.70%)
Dec 02, 2005 34.07 34.07 33.47 33.82 23,368,540 +0.03(+0.10%)
Dec 01, 2005 33.02 33.79 33.01 33.79 28,260,070 +1.04(+3.17%)
Nov 30, 2005 32.82 33.12 32.55 32.75 26,916,802 +0.13(+0.38%)
Nov 29, 2005 32.85 33.02 32.52 32.63 22,613,624 +0.05(+0.16%)
Nov 28, 2005 33.43 33.52 32.53 32.57 33,428,302 -1.14(-3.37%)
Nov 25, 2005 33.61 33.86 33.59 33.71 5,559,760 +0.09(+0.26%)
Nov 23, 2005 33.53 33.94 33.27 33.63 18,479,734 -0.13(-0.37%)
Nov 22, 2005 33.51 33.82 33.33 33.75 21,802,580 +0.53(+1.59%)
Nov 21, 2005 32.74 33.22 32.57 33.22 26,932,990 +0.81(+2.49%)
Nov 18, 2005 32.52 32.65 32.04 32.42 36,330,268 +0.01(+0.04%)
Nov 17, 2005 32.78 32.79 32.14 32.40 27,930,418 -0.01(-0.04%)
Nov 16, 2005 31.60 32.42 31.56 32.42 34,607,880 +0.82(+2.59%)
Nov 15, 2005 31.58 32.35 31.45 31.60 38,109,848 +0.05(+0.17%)
Nov 14, 2005 31.83 31.86 31.27 31.54 23,371,566 +0.17(+0.53%)
Nov 11, 2005 30.90 31.55 30.90 31.38 23,585,788 +0.25(+0.81%)
Nov 10, 2005 31.88 31.89 30.89 31.13 60,589,732 -1.00(-3.11%)
Nov 09, 2005 32.32 32.94 31.83 32.12 48,738,140 -0.30(-0.92%)
Nov 08, 2005 32.07 32.65 31.91 32.42 20,384,122 +0.27(+0.84%)
Nov 07, 2005 32.52 32.77 31.98 32.15 32,570,662 -0.57(-1.74%)
Nov 04, 2005 33.55 33.68 32.65 32.72 44,585,644 -1.01(-3.00%)
Nov 03, 2005 33.37 33.90 33.25 33.73 28,742,370 +0.63(+1.90%)
Nov 02, 2005 32.43 33.12 32.36 33.10 31,664,610 +0.63(+1.95%)
Nov 01, 2005 32.10 32.55 32.06 32.47 31,319,980 +0.20(+0.61%)
Oct 31, 2005 32.09 32.71 31.63 32.27 34,319,224 +0.36(+1.14%)
Oct 28, 2005 31.10 32.05 30.61 31.91 43,630,576 +0.85(+2.72%)
Oct 27, 2005 32.30 32.30 30.91 31.06 41,247,064 -0.91(-2.83%)
Oct 26, 2005 32.15 33.01 31.83 31.97 46,786,552 -0.19(-0.60%)
Oct 25, 2005 31.62 32.32 31.43 32.16 50,821,348 +0.65(+2.08%)
Oct 24, 2005 30.27 31.51 30.27 31.50 46,709,548 +1.08(+3.56%)
Oct 21, 2005 30.26 30.94 29.98 30.42 47,627,400 +0.31(+1.03%)
Oct 20, 2005 31.33 31.48 29.71 30.11 72,532,400 -1.43(-4.55%)
Oct 19, 2005 30.85 31.60 30.17 31.54 70,030,432 +0.69(+2.25%)
Oct 18, 2005 31.94 32.25 30.84 30.85 47,329,364 -1.50(-4.64%)
Oct 17, 2005 32.82 32.65 32.16 32.35 22,672,624 +0.40(+1.24%)
Oct 14, 2005 31.27 32.07 30.80 31.95 47,022,708 +0.45(+1.43%)
Oct 13, 2005 32.19 32.19 30.88 31.50 59,325,588 -0.88(-2.71%)
Oct 12, 2005 33.12 33.14 32.19 32.38 31,260,978 -0.63(-1.92%)
Oct 11, 2005 32.69 33.22 32.55 33.02 25,781,098 +0.77(+2.40%)
Oct 10, 2005 32.72 32.80 32.02 32.24 24,546,906 -0.50(-1.51%)
Oct 07, 2005 32.41 32.79 32.22 32.74 32,557,954 +0.72(+2.25%)
Oct 06, 2005 32.52 32.73 31.50 32.02 76,926,656 -0.78(-2.38%)
Oct 05, 2005 34.14 34.25 32.80 32.80 43,626,640 -1.31(-3.84%)
Oct 04, 2005 35.17 35.23 34.11 34.11 24,013,926 -1.28(-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.