Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.14 -2.09 (-2.29%)
Official Closing Price Updated: 6:30 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 35.58 35.65 35.06 35.11 15,541,582 -0.56(-1.56%)
Sep 29, 2005 35.55 35.70 35.24 35.67 20,560,962 +0.34(+0.96%)
Sep 28, 2005 35.26 35.40 34.73 35.33 26,326,676 +0.29(+0.82%)
Sep 27, 2005 34.79 35.06 34.61 35.04 10,848,829 +0.03(+0.07%)
Sep 26, 2005 34.15 35.08 34.15 35.02 17,901,180 +0.63(+1.83%)
Sep 23, 2005 34.39 34.94 34.19 34.39 24,504,476 -0.62(-1.76%)
Sep 22, 2005 35.76 35.76 34.32 35.00 39,612,592 -0.26(-0.74%)
Sep 21, 2005 35.46 35.53 34.98 35.26 28,923,638 +0.49(+1.41%)
Sep 20, 2005 34.97 35.13 34.56 34.77 23,252,534 -0.33(-0.95%)
Sep 19, 2005 35.11 35.30 34.55 35.11 24,747,344 +0.90(+2.64%)
Sep 16, 2005 34.13 34.24 33.91 34.20 21,237,906 +0.23(+0.67%)
Sep 15, 2005 34.24 34.29 33.56 33.98 1,428,016 +0.01(+0.02%)
Sep 14, 2005 33.73 34.12 33.59 33.97 18,008,628 +0.42(+1.25%)
Sep 13, 2005 33.86 34.12 33.54 33.55 16,603,233 -0.29(-0.85%)
Sep 12, 2005 34.41 34.48 33.79 33.84 18,308,202 -0.71(-2.05%)
Sep 09, 2005 33.81 34.56 33.81 34.55 20,625,156 +0.88(+2.60%)
Sep 08, 2005 33.53 33.94 33.53 33.67 24,305,320 +0.05(+0.14%)
Sep 07, 2005 33.49 33.99 33.42 33.62 20,021,118 +0.05(+0.16%)
Sep 06, 2005 33.34 33.64 33.00 33.57 18,481,678 +0.24(+0.71%)
Sep 02, 2005 33.73 33.73 33.26 33.33 22,123,786 -0.66(-1.94%)
Sep 01, 2005 33.56 34.04 33.37 34.00 28,710,422 +0.86(+2.61%)
Aug 31, 2005 32.27 33.30 32.21 33.13 32,695,204 +0.89(+2.76%)
Aug 30, 2005 31.78 32.33 31.76 32.24 23,056,590 +0.59(+1.86%)
Aug 29, 2005 32.06 32.09 31.40 31.65 23,039,624 +0.26(+0.81%)
Aug 26, 2005 31.61 31.89 31.37 31.40 15,572,915 -0.36(-1.13%)
Aug 25, 2005 31.97 31.97 31.58 31.76 19,712,680 -0.09(-0.27%)
Aug 24, 2005 31.80 32.06 31.53 31.84 22,254,620 +0.30(+0.95%)
Aug 23, 2005 31.60 31.80 31.18 31.54 25,871,814 -0.06(-0.19%)
Aug 22, 2005 31.71 31.99 31.28 31.60 20,024,634 +0.08(+0.25%)
Aug 19, 2005 31.18 31.61 31.18 31.52 18,788,130 +0.53(+1.71%)
Aug 18, 2005 30.85 31.19 30.67 30.99 25,010,998 -0.07(-0.21%)
Aug 17, 2005 31.76 32.12 30.91 31.06 42,921,808 -0.73(-2.31%)
Aug 16, 2005 32.43 32.53 31.78 31.79 25,516,300 -0.71(-2.19%)
Aug 15, 2005 32.68 32.78 32.39 32.50 15,636,804 -0.32(-0.98%)
Aug 12, 2005 33.04 33.07 32.66 32.82 14,060,223 -0.06(-0.18%)
Aug 11, 2005 32.69 32.98 32.52 32.88 19,566,714 +0.31(+0.96%)
Aug 10, 2005 32.22 32.63 32.12 32.57 18,288,790 +0.52(+1.63%)
Aug 09, 2005 32.20 32.29 31.90 32.05 13,645,253 -0.07(-0.22%)
Aug 08, 2005 31.91 32.45 31.91 32.12 17,749,406 +0.46(+1.45%)
Aug 05, 2005 31.93 32.06 31.44 31.66 14,139,243 -0.24(-0.76%)
Aug 04, 2005 31.80 32.22 31.80 31.90 16,119,789 +0.07(+0.21%)
Aug 03, 2005 32.25 32.26 31.74 31.84 16,244,509 -0.16(-0.49%)
Aug 02, 2005 31.59 32.02 31.55 31.99 11,979,565 +0.52(+1.66%)
Aug 01, 2005 31.29 31.63 31.26 31.47 10,822,234 +0.33(+1.05%)
Jul 29, 2005 31.72 31.72 31.14 31.14 13,482,169 -0.33(-1.04%)
Jul 28, 2005 31.52 31.60 31.12 31.47 12,958,375 +0.09(+0.29%)
Jul 27, 2005 31.27 31.40 30.92 31.38 18,795,926 +0.16(+0.50%)
Jul 26, 2005 31.26 31.44 31.04 31.22 12,078,913 -0.07(-0.23%)
Jul 25, 2005 30.87 31.54 30.87 31.29 26,047,124 +0.29(+0.93%)
Jul 22, 2005 30.24 31.05 30.23 31.01 36,870,428 +1.07(+3.58%)
Jul 21, 2005 30.12 30.33 29.76 29.93 18,128,304 -0.29(-0.97%)
Jul 20, 2005 30.18 30.33 29.80 30.23 16,864,136 +0.03(+0.11%)
Jul 19, 2005 29.70 30.19 29.54 30.19 18,807,082 +0.63(+2.15%)
Jul 18, 2005 29.45 29.74 29.35 29.56 19,385,748 -0.12(-0.42%)
Jul 15, 2005 30.10 30.10 29.57 29.68 32,654,548 -0.16(-0.53%)
Jul 14, 2005 30.56 30.77 29.67 29.84 49,308,372 -0.73(-2.40%)
Jul 13, 2005 30.76 30.88 30.46 30.57 17,982,186 -0.18(-0.57%)
Jul 12, 2005 30.63 30.90 30.40 30.75 21,245,548 +0.27(+0.90%)
Jul 11, 2005 29.97 30.50 29.88 30.48 15,223,668 +0.22(+0.74%)
Jul 08, 2005 30.58 30.72 30.02 30.25 23,182,838 -0.20(-0.67%)
Jul 07, 2005 29.67 30.46 29.67 30.46 23,997,494 +0.39(+1.28%)
Jul 06, 2005 30.95 30.95 29.99 30.07 22,438,338 -0.55(-1.79%)
Jul 05, 2005 29.93 30.64 29.86 30.62 25,592,416 +0.89(+2.99%)
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.