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 (%)
Jul 29, 2005 30.11 30.11 29.55 29.56 14,204,423 -0.31(-1.04%)
Jul 28, 2005 29.91 29.99 29.54 29.87 13,652,568 +0.09(+0.29%)
Jul 27, 2005 29.68 29.80 29.35 29.78 19,802,842 +0.15(+0.50%)
Jul 26, 2005 29.67 29.84 29.47 29.63 12,725,993 -0.07(-0.23%)
Jul 25, 2005 29.30 29.94 29.30 29.70 27,442,496 +0.27(+0.93%)
Jul 22, 2005 28.70 29.47 28.69 29.43 38,845,616 +1.02(+3.58%)
Jul 21, 2005 28.58 28.79 28.24 28.41 19,099,456 -0.28(-0.97%)
Jul 20, 2005 28.65 28.78 28.29 28.69 17,767,566 +0.03(+0.11%)
Jul 19, 2005 28.19 28.66 28.04 28.66 19,814,598 +0.60(+2.15%)
Jul 18, 2005 27.96 28.22 27.86 28.06 20,424,262 -0.12(-0.42%)
Jul 15, 2005 28.57 28.57 28.06 28.17 34,403,884 -0.15(-0.53%)
Jul 14, 2005 29.01 29.21 28.16 28.32 51,949,872 -0.70(-2.40%)
Jul 13, 2005 29.20 29.31 28.91 29.02 18,945,510 -0.17(-0.57%)
Jul 12, 2005 29.07 29.33 28.85 29.19 22,383,694 +0.26(+0.90%)
Jul 11, 2005 28.44 28.95 28.36 28.93 16,039,215 +0.21(+0.74%)
Jul 08, 2005 29.03 29.16 28.49 28.71 24,424,766 -0.19(-0.67%)
Jul 07, 2005 28.16 28.91 28.16 28.91 25,283,064 +0.37(+1.28%)
Jul 06, 2005 29.37 29.37 28.47 28.54 23,640,382 -0.52(-1.79%)
Jul 05, 2005 28.41 29.08 28.34 29.06 26,963,428 +0.84(+2.99%)
Jul 01, 2005 27.80 28.23 27.64 28.22 13,826,804 +0.61(+2.23%)
Jun 30, 2005 27.82 28.13 27.58 27.60 23,701,092 -0.18(-0.65%)
Jun 29, 2005 27.75 27.97 27.54 27.78 20,150,670 -0.02(-0.09%)
Jun 28, 2005 28.22 28.34 27.80 27.81 20,534,248 -0.53(-1.86%)
Jun 27, 2005 28.13 28.42 28.04 28.34 17,869,176 +0.43(+1.54%)
Jun 24, 2005 28.19 28.32 27.87 27.91 14,474,634 -0.17(-0.62%)
Jun 23, 2005 28.08 28.59 28.04 28.08 24,058,904 +0.02(+0.09%)
Jun 22, 2005 27.94 28.24 27.68 28.06 38,227,416 +0.16(+0.58%)
Jun 21, 2005 28.10 28.45 27.88 27.90 26,806,100 -0.60(-2.11%)
Jun 20, 2005 28.57 28.66 28.27 28.50 17,629,562 +0.03(+0.11%)
Jun 17, 2005 28.44 28.51 28.11 28.47 30,962,804 +0.37(+1.30%)
Jun 16, 2005 27.78 28.10 27.69 28.10 15,812,322 +0.39(+1.41%)
Jun 15, 2005 27.32 29.96 27.32 27.71 18,110,884 +0.33(+1.20%)
Jun 14, 2005 27.11 27.43 27.11 27.38 17,009,912 +0.17(+0.62%)
Jun 13, 2005 26.96 27.29 26.88 27.21 17,606,212 +0.11(+0.39%)
Jun 10, 2005 27.09 27.19 26.80 27.11 18,851,308 -0.03(-0.11%)
Jun 09, 2005 26.45 27.16 26.39 27.14 26,523,972 +0.76(+2.90%)
Jun 08, 2005 26.27 26.79 26.17 26.37 26,775,666 +0.07(+0.28%)
Jun 07, 2005 26.58 26.75 26.28 26.30 15,004,588 -0.25(-0.96%)
Jun 06, 2005 26.64 26.64 26.32 26.55 14,116,339 +0.08(+0.30%)
Jun 03, 2005 26.37 26.61 26.30 26.47 14,671,736 +0.15(+0.57%)
Jun 02, 2005 26.32 26.49 26.08 26.32 27,294,830 -0.05(-0.19%)
Jun 01, 2005 26.03 26.56 25.96 26.37 22,410,102 +0.49(+1.90%)
May 31, 2005 26.14 26.14 25.69 25.88 14,425,841 -0.20(-0.76%)
May 27, 2005 25.76 26.09 25.71 26.08 16,169,490 +0.43(+1.67%)
May 26, 2005 25.57 25.72 25.41 25.65 14,428,418 +0.13(+0.51%)
May 25, 2005 25.19 25.65 25.03 25.52 25,129,762 +0.39(+1.53%)
May 24, 2005 25.09 25.22 25.01 25.14 19,782,552 +0.11(+0.42%)
May 23, 2005 24.78 25.13 24.70 25.03 18,174,170 +0.41(+1.66%)
May 20, 2005 24.68 24.96 24.62 24.62 20,638,596 -0.19(-0.75%)
May 19, 2005 24.49 24.83 24.28 24.81 25,417,526 +0.44(+1.81%)
May 18, 2005 24.65 24.83 24.22 24.37 44,971,252 -0.05(-0.20%)
May 17, 2005 24.01 24.46 23.94 24.42 29,864,570 +0.43(+1.79%)
May 16, 2005 23.96 24.03 23.56 23.99 38,839,660 -0.11(-0.44%)
May 13, 2005 24.65 24.65 23.97 24.09 35,590,204 -0.37(-1.52%)
May 12, 2005 25.37 25.49 24.44 24.47 37,666,704 -1.12(-4.37%)
May 11, 2005 25.25 25.61 25.15 25.59 17,567,082 +0.16(+0.61%)
May 10, 2005 25.89 25.89 25.36 25.43 26,308,190 -0.43(-1.68%)
May 09, 2005 25.65 25.88 25.56 25.86 14,921,174 +0.34(+1.34%)
May 06, 2005 25.71 25.94 25.49 25.52 14,478,337 -0.07(-0.29%)
May 05, 2005 25.55 25.74 25.31 25.60 21,519,920 +0.27(+1.08%)
May 04, 2005 25.03 25.35 24.44 25.32 30,570,372 +0.29(+1.17%)
May 03, 2005 25.59 25.59 24.94 25.03 19,750,508 -0.60(-2.35%)
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.