Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.85 -0.30 (-0.33%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 26.70 26.95 26.45 26.80 22,589,872 +0.34(+1.30%)
Apr 28, 2005 26.80 26.90 26.42 26.46 36,226,488 -0.54(-2.01%)
Apr 27, 2005 27.70 27.76 26.98 27.00 45,308,792 -0.71(-2.58%)
Apr 26, 2005 28.09 28.29 27.72 27.72 21,278,374 -0.46(-1.64%)
Apr 25, 2005 28.03 28.35 27.97 28.18 19,606,058 +0.39(+1.40%)
Apr 22, 2005 27.83 28.09 27.15 27.79 17,328,598 +0.06(+0.21%)
Apr 21, 2005 26.88 27.73 26.80 27.73 22,541,612 +0.93(+3.45%)
Apr 20, 2005 27.54 27.64 26.80 26.80 32,321,494 -0.56(-2.05%)
Apr 19, 2005 27.07 27.53 26.94 27.37 30,463,400 +0.63(+2.35%)
Apr 18, 2005 26.24 26.79 26.05 26.74 47,410,908 +0.48(+1.81%)
Apr 15, 2005 27.13 27.27 26.22 26.26 60,941,776 -1.04(-3.80%)
Apr 14, 2005 27.46 27.78 27.21 27.30 29,556,288 -0.01(-0.05%)
Apr 13, 2005 27.77 28.16 27.30 27.31 27,366,576 -0.69(-2.46%)
Apr 12, 2005 28.35 28.45 27.87 28.00 22,210,598 -0.45(-1.58%)
Apr 11, 2005 28.19 28.51 27.96 28.45 17,590,928 +0.21(+0.75%)
Apr 08, 2005 28.56 28.81 28.23 28.24 17,719,068 -0.52(-1.82%)
Apr 07, 2005 29.08 29.22 28.44 28.76 29,383,066 -0.11(-0.39%)
Apr 06, 2005 28.42 29.00 28.22 28.87 15,808,780 +0.45(+1.58%)
Apr 05, 2005 28.53 28.92 28.22 28.42 13,544,029 -0.36(-1.26%)
Apr 04, 2005 29.15 29.40 28.57 28.79 21,337,678 -0.25(-0.87%)
Apr 01, 2005 28.71 29.08 28.32 29.04 14,503,938 +0.70(+2.47%)
Mar 31, 2005 28.22 28.42 28.03 28.34 18,891,232 +0.56(+2.02%)
Mar 30, 2005 27.43 27.81 26.96 27.78 36,575,352 +0.41(+1.50%)
Mar 29, 2005 27.83 28.17 27.33 27.37 13,916,192 -0.45(-1.62%)
Mar 28, 2005 27.83 27.98 27.56 27.81 16,362,487 +0.03(+0.12%)
Mar 24, 2005 27.96 28.20 27.52 27.78 16,460,671 -0.02(-0.07%)
Mar 23, 2005 28.03 28.15 27.56 27.80 36,819,224 -0.54(-1.91%)
Mar 22, 2005 28.59 29.12 28.30 28.34 14,810,898 -0.34(-1.20%)
Mar 21, 2005 28.89 29.02 28.45 28.69 13,403,484 -0.25(-0.87%)
Mar 18, 2005 28.98 28.98 28.58 28.94 12,202,727 +0.26(+0.90%)
Mar 17, 2005 28.36 28.72 28.36 28.68 17,844,332 +0.49(+1.74%)
Mar 16, 2005 28.09 28.59 27.83 28.19 18,461,882 +0.09(+0.33%)
Mar 15, 2005 28.56 28.87 28.09 28.10 18,643,880 -0.40(-1.39%)
Mar 14, 2005 28.36 28.58 27.85 28.50 15,368,386 +0.20(+0.72%)
Mar 11, 2005 27.97 28.56 27.89 28.29 16,559,007 +0.23(+0.82%)
Mar 10, 2005 28.62 28.79 27.80 28.06 30,017,256 -0.58(-2.03%)
Mar 09, 2005 29.67 29.84 28.59 28.64 23,565,818 -0.81(-2.76%)
Mar 08, 2005 29.38 29.70 29.35 29.45 8,764,602 -0.03(-0.11%)
Mar 07, 2005 29.58 29.72 29.15 29.49 10,895,465 -0.20(-0.69%)
Mar 04, 2005 29.35 29.80 29.16 29.69 9,063,543 +0.38(+1.29%)
Mar 03, 2005 28.95 29.37 28.92 29.32 14,923,303 +0.48(+1.65%)
Mar 02, 2005 28.30 28.89 28.24 28.84 9,252,348 +0.42(+1.47%)
Mar 01, 2005 28.92 29.08 28.38 28.42 11,288,052 -0.56(-1.94%)
Feb 28, 2005 29.41 29.58 28.03 28.98 14,333,590 -0.21(-0.72%)
Feb 25, 2005 28.61 29.34 28.54 29.20 10,331,925 +0.70(+2.46%)
Feb 24, 2005 28.06 28.52 27.93 28.50 7,636,311 +0.55(+1.96%)
Feb 23, 2005 27.56 27.99 27.56 27.95 4,923,905 +0.35(+1.27%)
Feb 22, 2005 28.09 28.27 27.58 27.60 9,980,790 -0.20(-0.71%)
Feb 18, 2005 27.25 27.93 27.23 27.80 9,909,081 +0.60(+2.21%)
Feb 17, 2005 27.63 27.76 27.15 27.19 7,851,893 -0.37(-1.34%)
Feb 16, 2005 26.89 27.60 26.83 27.56 8,214,526 +0.75(+2.81%)
Feb 15, 2005 26.87 26.89 26.61 26.81 4,114,373 +0.06(+0.22%)
Feb 14, 2005 26.75 26.86 26.69 26.75 4,352,649 +0.03(+0.12%)
Feb 11, 2005 26.46 26.86 26.41 26.72 6,422,392 +0.23(+0.87%)
Feb 10, 2005 26.06 26.52 25.94 26.49 8,629,655 +0.71(+2.74%)
Feb 09, 2005 25.85 26.03 25.57 25.78 8,945,843 -0.05(-0.18%)
Feb 08, 2005 25.53 25.87 25.49 25.83 3,340,545 +0.19(+0.72%)
Feb 07, 2005 25.88 25.91 25.46 25.64 5,558,398 -0.17(-0.67%)
Feb 04, 2005 25.78 25.85 25.64 25.81 6,683,512 +0.09(+0.36%)
Feb 03, 2005 25.45 25.74 25.36 25.72 5,197,732 +0.13(+0.49%)
Feb 02, 2005 25.35 25.61 25.26 25.59 4,693,799 +0.35(+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.