Energy Select Sector SPDR (NY: XLE )

57.44 USD -1.70 (-2.87%)
Official Closing Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 42.69 43.00 42.40 42.87 12,487,100 +0.85(+2.02%)
Mar 30, 2005 41.50 42.08 40.78 42.02 24,176,300 +0.62(+1.50%)
Mar 29, 2005 42.10 42.62 41.34 41.40 9,198,600 -0.68(-1.62%)
Mar 28, 2005 42.10 42.33 41.70 42.08 10,815,600 +0.05(+0.12%)
Mar 24, 2005 42.30 42.67 41.63 42.03 10,880,500 -0.03(-0.07%)
Mar 23, 2005 42.40 42.59 41.70 42.06 24,337,500 -0.82(-1.91%)
Mar 22, 2005 43.25 44.06 42.82 42.88 9,790,000 -0.52(-1.20%)
Mar 21, 2005 43.70 43.90 43.04 43.40 8,859,700 -0.38(-0.87%)
Mar 18, 2005 43.85 43.85 43.24 43.78 8,066,000 +0.39(+0.90%)
Mar 17, 2005 42.90 43.45 42.90 43.39 11,795,100 +0.74(+1.74%)
Mar 16, 2005 42.50 43.25 42.10 42.65 12,203,300 +0.14(+0.33%)
Mar 15, 2005 43.20 43.67 42.50 42.51 12,323,600 -0.60(-1.39%)
Mar 14, 2005 42.90 43.24 42.13 43.11 10,158,500 +0.31(+0.72%)
Mar 11, 2005 42.31 43.20 42.19 42.80 10,945,500 +0.35(+0.82%)
Mar 10, 2005 43.30 43.55 42.05 42.45 19,841,400 -0.88(-2.03%)
Mar 09, 2005 44.89 45.14 43.25 43.33 15,577,000 -1.23(-2.76%)
Mar 08, 2005 44.45 44.93 44.40 44.56 5,793,400 -0.05(-0.11%)
Mar 07, 2005 44.75 44.96 44.10 44.61 7,201,900 -0.31(-0.69%)
Mar 04, 2005 44.40 45.09 44.12 44.92 5,991,000 +0.57(+1.29%)
Mar 03, 2005 43.80 44.44 43.75 44.35 9,864,300 +0.72(+1.65%)
Mar 02, 2005 42.82 43.71 42.72 43.63 6,115,800 +0.63(+1.47%)
Mar 01, 2005 43.75 44.00 42.94 43.00 7,461,400 -0.85(-1.94%)
Feb 28, 2005 44.50 44.75 42.41 43.85 9,474,500 -0.32(-0.72%)
Feb 25, 2005 43.28 44.39 43.18 44.17 6,829,400 +1.06(+2.46%)
Feb 24, 2005 42.45 43.15 42.25 43.11 5,047,600 +0.83(+1.96%)
Feb 23, 2005 41.70 42.35 41.70 42.28 3,254,700 +0.53(+1.27%)
Feb 22, 2005 42.50 42.77 41.72 41.75 6,597,300 -0.30(-0.71%)
Feb 18, 2005 41.23 42.26 41.20 42.05 6,549,900 +0.91(+2.21%)
Feb 17, 2005 41.80 41.99 41.07 41.14 5,190,100 -0.56(-1.34%)
Feb 16, 2005 40.68 41.75 40.59 41.70 5,429,800 +1.14(+2.81%)
Feb 15, 2005 40.65 40.68 40.26 40.56 2,719,600 +0.09(+0.22%)
Feb 14, 2005 40.47 40.63 40.38 40.47 2,877,100 +0.05(+0.12%)
Feb 11, 2005 40.03 40.63 39.95 40.42 4,245,200 +0.35(+0.87%)
Feb 10, 2005 39.42 40.12 39.25 40.07 5,704,200 +1.07(+2.74%)
Feb 09, 2005 39.10 39.38 38.69 39.00 5,913,200 -0.07(-0.18%)
Feb 08, 2005 38.62 39.14 38.56 39.07 2,208,100 +0.28(+0.72%)
Feb 07, 2005 39.15 39.20 38.51 38.79 3,674,100 -0.26(-0.67%)
Feb 04, 2005 39.00 39.11 38.79 39.05 4,417,800 +0.14(+0.36%)
Feb 03, 2005 38.50 38.94 38.37 38.91 3,435,700 +0.19(+0.49%)
Feb 02, 2005 38.35 38.74 38.22 38.72 3,102,600 +0.53(+1.39%)
Feb 01, 2005 37.76 38.20 37.71 38.19 4,165,600 +0.64(+1.70%)
Jan 31, 2005 37.00 37.70 36.85 37.55 5,630,700 +0.45(+1.21%)
Jan 28, 2005 37.35 37.35 36.98 37.10 5,000,300 -0.46(-1.22%)
Jan 27, 2005 37.15 37.71 37.10 37.56 2,962,300 +0.33(+0.89%)
Jan 26, 2005 36.93 37.29 36.81 37.23 3,548,200 +0.36(+0.98%)
Jan 25, 2005 36.95 37.05 36.60 36.87 2,128,500 +0.15(+0.41%)
Jan 24, 2005 36.80 37.02 36.68 36.72 3,857,500 +0.32(+0.88%)
Jan 21, 2005 36.55 36.84 36.39 36.40 4,351,800 +0.08(+0.22%)
Jan 20, 2005 36.60 36.60 36.05 36.32 3,944,200 -0.37(-1.01%)
Jan 19, 2005 36.65 36.96 36.65 36.69 2,677,000 -0.13(-0.35%)
Jan 18, 2005 36.70 36.91 36.59 36.82 4,408,000 +0.36(+0.99%)
Jan 14, 2005 36.25 36.47 36.05 36.46 1,646,000 +0.32(+0.89%)
Jan 13, 2005 36.15 36.43 35.95 36.14 3,599,800 +0.24(+0.67%)
Jan 12, 2005 35.40 35.90 35.21 35.90 3,524,000 +0.62(+1.76%)
Jan 11, 2005 35.22 35.39 35.00 35.28 1,647,900 +0.05(+0.14%)
Jan 10, 2005 35.35 35.60 35.10 35.23 4,501,800 +0.26(+0.74%)
Jan 07, 2005 35.40 35.40 34.66 34.97 4,722,900 -0.28(-0.79%)
Jan 06, 2005 34.55 35.51 34.54 35.25 5,028,800 +0.60(+1.73%)
Jan 05, 2005 34.80 35.05 34.56 34.65 3,974,000 -0.15(-0.43%)
Jan 04, 2005 35.20 35.35 34.78 34.80 6,334,500 -0.18(-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.