Skip to main content

Energy Select Sector SPDR (NY: XLE )

78.89 +1.49 (+1.93%)
Streaming Delayed Price Updated: 12:44 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 42.69 43.00 42.40 42.87 12,487,100 +0.85(+2.02%)
Mar 30, 2005 41.50 42.08 40.78 42.02 24,176,300 +0.62(+1.50%)
Mar 29, 2005 42.10 42.62 41.34 41.40 9,198,600 -0.68(-1.62%)
Mar 28, 2005 42.10 42.33 41.70 42.08 10,815,600 +0.05(+0.12%)
Mar 24, 2005 42.30 42.67 41.63 42.03 10,880,500 -0.03(-0.07%)
Mar 23, 2005 42.40 42.59 41.70 42.06 24,337,500 -0.82(-1.91%)
Mar 22, 2005 43.25 44.06 42.82 42.88 9,790,000 -0.52(-1.20%)
Mar 21, 2005 43.70 43.90 43.04 43.40 8,859,700 -0.38(-0.87%)
Mar 18, 2005 43.85 43.85 43.24 43.78 8,066,000 +0.39(+0.90%)
Mar 17, 2005 42.90 43.45 42.90 43.39 11,795,100 +0.74(+1.74%)
Mar 16, 2005 42.50 43.25 42.10 42.65 12,203,300 +0.14(+0.33%)
Mar 15, 2005 43.20 43.67 42.50 42.51 12,323,600 -0.60(-1.39%)
Mar 14, 2005 42.90 43.24 42.13 43.11 10,158,500 +0.31(+0.72%)
Mar 11, 2005 42.31 43.20 42.19 42.80 10,945,500 +0.35(+0.82%)
Mar 10, 2005 43.30 43.55 42.05 42.45 19,841,400 -0.88(-2.03%)
Mar 09, 2005 44.89 45.14 43.25 43.33 15,577,000 -1.23(-2.76%)
Mar 08, 2005 44.45 44.93 44.40 44.56 5,793,400 -0.05(-0.11%)
Mar 07, 2005 44.75 44.96 44.10 44.61 7,201,900 -0.31(-0.69%)
Mar 04, 2005 44.40 45.09 44.12 44.92 5,991,000 +0.57(+1.29%)
Mar 03, 2005 43.80 44.44 43.75 44.35 9,864,300 +0.72(+1.65%)
Mar 02, 2005 42.82 43.71 42.72 43.63 6,115,800 +0.63(+1.47%)
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.