Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 27.04 27.34 26.81 26.83 24,383,590 -0.18(-0.65%)
Jun 29, 2005 26.97 27.19 26.77 27.01 20,730,930 -0.02(-0.09%)
Jun 28, 2005 27.43 27.54 27.02 27.03 21,125,552 -0.51(-1.86%)
Jun 27, 2005 27.34 27.62 27.25 27.54 18,383,738 +0.42(+1.54%)
Jun 24, 2005 27.40 27.52 27.09 27.13 14,891,446 -0.17(-0.62%)
Jun 23, 2005 27.29 27.79 27.26 27.30 24,751,704 +0.02(+0.09%)
Jun 22, 2005 27.16 27.45 26.91 27.27 39,328,216 +0.16(+0.58%)
Jun 21, 2005 27.31 27.66 27.10 27.11 27,578,010 -0.59(-2.11%)
Jun 20, 2005 27.77 27.86 27.48 27.70 18,137,224 +0.03(+0.11%)
Jun 17, 2005 27.65 27.71 27.32 27.67 31,854,412 +0.36(+1.30%)
Jun 16, 2005 27.01 27.31 26.92 27.31 16,267,654 +0.38(+1.41%)
Jun 15, 2005 26.56 29.12 26.56 26.93 18,632,406 +0.32(+1.20%)
Jun 14, 2005 26.35 26.66 26.35 26.61 17,499,732 +0.16(+0.62%)
Jun 13, 2005 26.20 26.53 26.13 26.45 18,113,202 +0.10(+0.39%)
Jun 10, 2005 26.33 26.43 26.05 26.35 19,394,150 -0.03(-0.11%)
Jun 09, 2005 25.71 26.40 25.65 26.38 27,287,758 +0.74(+2.90%)
Jun 08, 2005 25.54 26.04 25.44 25.64 27,546,698 +0.07(+0.28%)
Jun 07, 2005 25.83 26.00 25.55 25.56 15,436,661 -0.25(-0.96%)
Jun 06, 2005 25.90 25.90 25.59 25.81 14,522,834 +0.08(+0.31%)
Jun 03, 2005 25.64 25.86 25.56 25.73 15,094,224 +0.14(+0.57%)
Jun 02, 2005 25.58 25.75 25.35 25.59 28,080,814 -0.05(-0.19%)
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.