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 (%)
Mar 31, 2005 26.51 26.70 26.33 26.62 20,108,158 +0.53(+2.02%)
Mar 30, 2005 25.77 26.13 25.32 26.09 38,931,444 +0.39(+1.50%)
Mar 29, 2005 26.14 26.47 25.67 25.71 14,812,639 -0.42(-1.62%)
Mar 28, 2005 26.14 26.29 25.90 26.13 17,416,518 +0.03(+0.12%)
Mar 24, 2005 26.27 26.50 25.85 26.10 17,521,026 -0.02(-0.07%)
Mar 23, 2005 26.33 26.45 25.90 26.12 39,191,028 -0.51(-1.91%)
Mar 22, 2005 26.86 27.36 26.59 26.63 15,764,979 -0.32(-1.20%)
Mar 21, 2005 27.14 27.26 26.73 26.95 14,266,903 -0.24(-0.87%)
Mar 18, 2005 27.23 27.23 26.85 27.19 12,988,797 +0.24(+0.90%)
Mar 17, 2005 26.64 26.98 26.64 26.95 18,993,820 +0.46(+1.73%)
Mar 16, 2005 26.39 26.86 26.14 26.49 19,651,150 +0.09(+0.33%)
Mar 15, 2005 26.83 27.12 26.39 26.40 19,844,872 -0.37(-1.39%)
Mar 14, 2005 26.64 26.85 26.16 26.77 16,358,380 +0.19(+0.72%)
Mar 11, 2005 26.27 26.83 26.20 26.58 17,625,698 +0.22(+0.82%)
Mar 10, 2005 26.89 27.04 26.11 26.36 31,950,894 -0.55(-2.03%)
Mar 09, 2005 27.88 28.03 26.86 26.91 25,083,868 -0.76(-2.76%)
Mar 08, 2005 27.60 27.90 27.57 27.67 9,329,196 -0.03(-0.11%)
Mar 07, 2005 27.79 27.92 27.39 27.70 11,597,324 -0.19(-0.69%)
Mar 04, 2005 27.57 28.00 27.40 27.90 9,647,394 +0.35(+1.29%)
Mar 03, 2005 27.20 27.60 27.17 27.54 15,884,625 +0.45(+1.65%)
Mar 02, 2005 26.59 27.14 26.53 27.09 9,848,361 +0.39(+1.47%)
Mar 01, 2005 27.17 27.32 26.67 26.70 12,015,200 -0.53(-1.94%)
Feb 28, 2005 27.63 27.79 26.34 27.23 15,256,925 -0.20(-0.72%)
Feb 25, 2005 26.88 27.57 26.81 27.43 10,997,482 +0.66(+2.46%)
Feb 24, 2005 26.36 26.80 26.24 26.77 8,128,223 +0.52(+1.96%)
Feb 23, 2005 25.90 26.30 25.90 26.26 5,241,090 +0.33(+1.27%)
Feb 22, 2005 26.39 26.56 25.91 25.93 10,623,728 -0.19(-0.71%)
Feb 18, 2005 25.60 26.24 25.59 26.11 10,547,399 +0.57(+2.21%)
Feb 17, 2005 25.96 26.08 25.50 25.55 8,357,693 -0.35(-1.34%)
Feb 16, 2005 25.26 25.93 25.21 25.90 8,743,686 +0.71(+2.81%)
Feb 15, 2005 25.24 25.26 25.00 25.19 4,379,411 +0.06(+0.22%)
Feb 14, 2005 25.13 25.23 25.08 25.13 4,633,036 +0.03(+0.12%)
Feb 11, 2005 24.86 25.23 24.81 25.10 6,836,107 +0.22(+0.87%)
Feb 10, 2005 24.48 24.91 24.37 24.88 9,185,556 +0.66(+2.74%)
Feb 09, 2005 24.28 24.45 24.03 24.22 9,522,112 -0.04(-0.18%)
Feb 08, 2005 23.98 24.31 23.95 24.26 3,555,735 +0.17(+0.72%)
Feb 07, 2005 24.31 24.34 23.91 24.09 5,916,456 -0.16(-0.67%)
Feb 04, 2005 24.22 24.29 24.09 24.25 7,114,047 +0.09(+0.36%)
Feb 03, 2005 23.91 24.18 23.83 24.16 5,532,557 +0.12(+0.49%)
Feb 02, 2005 23.82 24.06 23.73 24.05 4,996,161 +0.33(+1.39%)
Feb 01, 2005 23.45 23.72 23.42 23.72 6,707,926 +0.40(+1.70%)
Jan 31, 2005 22.98 23.41 22.88 23.32 9,067,198 +0.28(+1.21%)
Jan 28, 2005 23.19 23.19 22.96 23.04 8,052,055 -0.29(-1.22%)
Jan 27, 2005 23.07 23.42 23.04 23.32 4,770,234 +0.20(+0.89%)
Jan 26, 2005 22.93 23.16 22.86 23.12 5,713,718 +0.22(+0.98%)
Jan 25, 2005 22.95 23.01 22.73 22.90 3,427,554 +0.09(+0.41%)
Jan 24, 2005 22.85 22.99 22.78 22.80 6,211,788 +0.20(+0.88%)
Jan 21, 2005 22.70 22.88 22.60 22.60 7,007,766 +0.05(+0.22%)
Jan 20, 2005 22.73 22.73 22.39 22.55 6,351,402 -0.23(-1.01%)
Jan 19, 2005 22.76 22.95 22.76 22.78 4,310,812 -0.08(-0.35%)
Jan 18, 2005 22.79 22.92 22.72 22.87 7,098,266 +0.22(+0.99%)
Jan 14, 2005 22.51 22.65 22.39 22.64 2,650,577 +0.20(+0.89%)
Jan 13, 2005 22.45 22.62 22.32 22.44 5,796,810 +0.15(+0.67%)
Jan 12, 2005 21.98 22.29 21.87 22.29 5,674,748 +0.39(+1.76%)
Jan 11, 2005 21.87 21.98 21.73 21.91 2,653,637 +0.03(+0.14%)
Jan 10, 2005 21.95 22.11 21.80 21.88 7,249,313 +0.16(+0.74%)
Jan 07, 2005 21.98 21.98 21.52 21.72 7,605,354 -0.17(-0.79%)
Jan 06, 2005 21.46 22.05 21.45 21.89 8,097,949 +0.37(+1.73%)
Jan 05, 2005 21.61 21.77 21.46 21.52 6,399,389 -0.09(-0.43%)
Jan 04, 2005 21.86 21.95 21.60 21.61 10,200,537 -0.11(-0.51%)
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.