Skip to main content

Energy Select Sector SPDR (NY: XLE )

82.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 49.80 50.70 49.64 50.31 12,112,800 +0.21(+0.42%)
Dec 29, 2005 50.34 50.97 50.05 50.10 12,562,100 -0.39(-0.77%)
Dec 28, 2005 50.04 50.78 49.98 50.49 19,398,900 +0.75(+1.51%)
Dec 27, 2005 50.67 50.80 49.46 49.74 25,652,200 -1.51(-2.95%)
Dec 23, 2005 51.00 51.43 50.41 51.25 13,896,500 -0.14(-0.27%)
Dec 22, 2005 51.75 51.86 51.23 51.39 8,416,100 -0.06(-0.12%)
Dec 21, 2005 51.50 51.97 51.21 51.45 17,689,200 +0.11(+0.21%)
Dec 20, 2005 50.80 51.50 50.80 51.34 14,594,400 +0.69(+1.36%)
Dec 19, 2005 51.35 51.60 50.64 50.65 19,362,300 -0.42(-0.82%)
Dec 16, 2005 52.35 52.59 51.00 51.07 22,733,300 -1.41(-2.69%)
Dec 15, 2005 52.60 52.95 52.10 52.48 15,362,000 -0.42(-0.79%)
Dec 14, 2005 52.27 52.96 52.08 52.90 15,863,500 +0.63(+1.21%)
Dec 13, 2005 52.80 53.19 52.20 52.27 18,908,100 -0.22(-0.42%)
Dec 12, 2005 52.51 52.53 51.94 52.49 13,506,200 +0.67(+1.29%)
Dec 09, 2005 52.01 52.35 51.59 51.82 14,143,500 -0.65(-1.24%)
Dec 08, 2005 51.68 52.52 51.60 52.47 16,304,400 +0.91(+1.76%)
Dec 07, 2005 52.09 52.54 51.23 51.56 33,402,700 -0.19(-0.37%)
Dec 06, 2005 51.41 52.20 51.23 51.75 14,015,000 +0.22(+0.43%)
Dec 05, 2005 51.70 52.00 51.26 51.53 20,271,400 +0.36(+0.70%)
Dec 02, 2005 51.55 51.55 50.63 51.17 15,446,600 +0.05(+0.10%)
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.