Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 UNCHANGED
Streaming Delayed 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%)
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.