Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.23 -1.88 (-2.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 27.93 28.13 27.74 28.05 19,085,716 +0.56(+2.02%)
Mar 30, 2005 27.15 27.53 26.68 27.49 36,951,896 +0.41(+1.50%)
Mar 29, 2005 27.54 27.88 27.05 27.09 14,059,459 -0.44(-1.62%)
Mar 28, 2005 27.54 27.70 27.28 27.53 16,530,938 +0.03(+0.12%)
Mar 24, 2005 27.68 27.92 27.24 27.50 16,630,133 -0.02(-0.07%)
Mar 23, 2005 27.74 27.87 27.28 27.52 37,198,280 -0.54(-1.91%)
Mar 22, 2005 28.30 28.83 28.02 28.05 14,963,375 -0.34(-1.20%)
Mar 21, 2005 28.59 28.72 28.16 28.40 13,541,472 -0.25(-0.87%)
Mar 18, 2005 28.69 28.69 28.29 28.64 12,328,354 +0.26(+0.90%)
Mar 17, 2005 28.07 28.43 28.07 28.39 18,028,040 +0.48(+1.73%)
Mar 16, 2005 27.81 28.30 27.54 27.90 18,651,946 +0.09(+0.33%)
Mar 15, 2005 28.26 28.57 27.81 27.81 18,835,818 -0.39(-1.39%)
Mar 14, 2005 28.07 28.29 27.56 28.21 15,526,603 +0.20(+0.72%)
Mar 11, 2005 27.68 28.26 27.60 28.00 16,729,481 +0.23(+0.82%)
Mar 10, 2005 28.33 28.49 27.51 27.77 30,326,284 -0.58(-2.03%)
Mar 09, 2005 29.37 29.53 28.30 28.35 23,808,426 -0.80(-2.76%)
Mar 08, 2005 29.08 29.40 29.05 29.15 8,854,833 -0.03(-0.11%)
Mar 07, 2005 29.28 29.42 28.85 29.19 11,007,634 -0.20(-0.69%)
Mar 04, 2005 29.05 29.50 28.87 29.39 9,156,852 +0.37(+1.29%)
Mar 03, 2005 28.66 29.08 28.62 29.02 15,076,938 +0.47(+1.65%)
Mar 02, 2005 28.02 28.60 27.95 28.55 9,347,601 +0.41(+1.46%)
Mar 01, 2005 28.62 28.79 28.09 28.13 11,404,262 -0.56(-1.94%)
Feb 28, 2005 29.11 29.28 27.75 28.69 14,481,154 -0.21(-0.72%)
Feb 25, 2005 28.32 29.04 28.25 28.90 10,438,292 +0.69(+2.46%)
Feb 24, 2005 27.77 28.23 27.64 28.21 7,714,926 +0.54(+1.96%)
Feb 23, 2005 27.28 27.71 27.28 27.66 4,974,596 +0.35(+1.27%)
Feb 22, 2005 27.81 27.98 27.30 27.32 10,083,542 -0.20(-0.71%)
Feb 18, 2005 26.98 27.65 26.96 27.51 10,011,094 +0.60(+2.21%)
Feb 17, 2005 27.35 27.47 26.87 26.92 7,932,728 -0.37(-1.34%)
Feb 16, 2005 26.62 27.32 26.56 27.28 8,299,094 +0.75(+2.81%)
Feb 15, 2005 26.60 26.62 26.34 26.54 4,156,730 +0.06(+0.22%)
Feb 14, 2005 26.48 26.58 26.42 26.48 4,397,459 +0.03(+0.12%)
Feb 11, 2005 26.19 26.58 26.14 26.45 6,488,511 +0.23(+0.87%)
Feb 10, 2005 25.79 26.25 25.68 26.22 8,718,497 +0.70(+2.74%)
Feb 09, 2005 25.58 25.76 25.31 25.52 9,037,940 -0.05(-0.18%)
Feb 08, 2005 25.27 25.61 25.23 25.56 3,374,936 +0.18(+0.72%)
Feb 07, 2005 25.61 25.65 25.20 25.38 5,615,621 -0.17(-0.67%)
Feb 04, 2005 25.52 25.59 25.38 25.55 6,752,318 +0.09(+0.36%)
Feb 03, 2005 25.19 25.48 25.10 25.46 5,251,243 +0.12(+0.49%)
Feb 02, 2005 25.09 25.35 25.01 25.33 4,742,121 +0.35(+1.39%)
Feb 01, 2005 24.70 24.99 24.67 24.99 6,366,847 +0.42(+1.70%)
Jan 31, 2005 24.21 24.67 24.11 24.57 8,606,157 +0.29(+1.21%)
Jan 28, 2005 24.44 24.44 24.19 24.27 7,642,632 -0.30(-1.22%)
Jan 27, 2005 24.31 24.67 24.27 24.57 4,527,682 +0.22(+0.89%)
Jan 26, 2005 24.16 24.40 24.08 24.36 5,423,192 +0.24(+0.98%)
Jan 25, 2005 24.18 24.24 23.95 24.12 3,253,273 +0.10(+0.41%)
Jan 24, 2005 24.08 24.22 24.00 24.02 5,895,936 +0.21(+0.88%)
Jan 21, 2005 23.91 24.10 23.81 23.82 6,651,442 +0.05(+0.22%)
Jan 20, 2005 23.95 23.95 23.59 23.76 6,028,452 -0.24(-1.01%)
Jan 19, 2005 23.98 24.18 23.98 24.00 4,091,619 -0.09(-0.35%)
Jan 18, 2005 24.01 24.15 23.94 24.09 6,737,340 +0.24(+0.99%)
Jan 14, 2005 23.72 23.86 23.59 23.85 2,515,803 +0.21(+0.89%)
Jan 13, 2005 23.65 23.83 23.52 23.65 5,502,059 +0.16(+0.67%)
Jan 12, 2005 23.16 23.49 23.04 23.49 5,386,203 +0.41(+1.76%)
Jan 11, 2005 23.04 23.15 22.90 23.08 2,518,707 +0.03(+0.14%)
Jan 10, 2005 23.13 23.29 22.96 23.05 6,880,707 +0.17(+0.74%)
Jan 07, 2005 23.16 23.16 22.68 22.88 7,218,644 -0.18(-0.79%)
Jan 06, 2005 22.60 23.23 22.60 23.06 7,686,192 +0.39(+1.73%)
Jan 05, 2005 22.77 22.93 22.61 22.67 6,073,999 -0.10(-0.43%)
Jan 04, 2005 23.03 23.13 22.76 22.77 9,681,869 -0.12(-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.