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 (%)
Apr 29, 2005 25.09 25.32 24.85 25.18 24,045,054 +0.32(+1.30%)
Apr 28, 2005 25.18 25.27 24.82 24.86 38,560,108 -0.51(-2.01%)
Apr 27, 2005 26.03 26.08 25.35 25.37 48,227,468 -0.67(-2.58%)
Apr 26, 2005 26.39 26.58 26.04 26.04 22,649,074 -0.43(-1.64%)
Apr 25, 2005 26.33 26.63 26.27 26.47 20,869,032 +0.37(+1.40%)
Apr 22, 2005 26.14 26.39 25.50 26.11 18,444,864 +0.06(+0.21%)
Apr 21, 2005 25.25 26.05 25.18 26.05 23,993,686 +0.87(+3.45%)
Apr 20, 2005 25.88 25.96 25.18 25.18 34,403,564 -0.53(-2.05%)
Apr 19, 2005 25.44 25.86 25.31 25.71 32,425,776 +0.59(+2.35%)
Apr 18, 2005 24.65 25.17 24.47 25.12 50,465,000 +0.45(+1.81%)
Apr 15, 2005 25.49 25.62 24.63 24.67 64,867,492 -0.98(-3.80%)
Apr 14, 2005 25.80 26.09 25.57 25.65 31,460,230 -0.01(-0.05%)
Apr 13, 2005 26.09 26.45 25.65 25.66 29,129,462 -0.65(-2.46%)
Apr 12, 2005 26.63 26.73 26.18 26.31 23,641,348 -0.42(-1.58%)
Apr 11, 2005 26.49 26.78 26.27 26.73 18,724,092 +0.20(+0.75%)
Apr 08, 2005 26.83 27.07 26.52 26.53 18,860,486 -0.49(-1.82%)
Apr 07, 2005 27.32 27.45 26.72 27.02 31,275,850 -0.11(-0.39%)
Apr 06, 2005 26.70 27.25 26.52 27.13 16,827,142 +0.42(+1.58%)
Apr 05, 2005 26.80 27.17 26.52 26.70 14,416,501 -0.34(-1.26%)
Apr 04, 2005 27.39 27.62 26.84 27.04 22,712,198 -0.24(-0.87%)
Apr 01, 2005 26.97 27.32 26.61 27.28 15,438,246 +0.66(+2.47%)
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%)
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.