Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.96 -0.19 (-0.22%)
Official Closing Price Updated: 6:30 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 29.11 29.28 27.75 28.69 14,481,154 -0.21(-0.72%)
Feb 25, 2005 28.32 29.04 28.25 28.90 10,438,292 +0.69(+2.46%)
Feb 24, 2005 27.77 28.23 27.64 28.21 7,714,926 +0.54(+1.96%)
Feb 23, 2005 27.28 27.71 27.28 27.66 4,974,596 +0.35(+1.27%)
Feb 22, 2005 27.81 27.98 27.30 27.32 10,083,542 -0.20(-0.71%)
Feb 18, 2005 26.98 27.65 26.96 27.51 10,011,094 +0.60(+2.21%)
Feb 17, 2005 27.35 27.47 26.87 26.92 7,932,728 -0.37(-1.34%)
Feb 16, 2005 26.62 27.32 26.56 27.28 8,299,094 +0.75(+2.81%)
Feb 15, 2005 26.60 26.62 26.34 26.54 4,156,730 +0.06(+0.22%)
Feb 14, 2005 26.48 26.58 26.42 26.48 4,397,459 +0.03(+0.12%)
Feb 11, 2005 26.19 26.58 26.14 26.45 6,488,511 +0.23(+0.87%)
Feb 10, 2005 25.79 26.25 25.68 26.22 8,718,497 +0.70(+2.74%)
Feb 09, 2005 25.58 25.76 25.31 25.52 9,037,940 -0.05(-0.18%)
Feb 08, 2005 25.27 25.61 25.23 25.56 3,374,936 +0.18(+0.72%)
Feb 07, 2005 25.61 25.65 25.20 25.38 5,615,621 -0.17(-0.67%)
Feb 04, 2005 25.52 25.59 25.38 25.55 6,752,318 +0.09(+0.36%)
Feb 03, 2005 25.19 25.48 25.10 25.46 5,251,243 +0.12(+0.49%)
Feb 02, 2005 25.09 25.35 25.01 25.33 4,742,121 +0.35(+1.39%)
Feb 01, 2005 24.70 24.99 24.67 24.99 6,366,847 +0.42(+1.70%)
Jan 31, 2005 24.21 24.67 24.11 24.57 8,606,157 +0.29(+1.21%)
Jan 28, 2005 24.44 24.44 24.19 24.27 7,642,632 -0.30(-1.22%)
Jan 27, 2005 24.31 24.67 24.27 24.57 4,527,682 +0.22(+0.89%)
Jan 26, 2005 24.16 24.40 24.08 24.36 5,423,192 +0.24(+0.98%)
Jan 25, 2005 24.18 24.24 23.95 24.12 3,253,273 +0.10(+0.41%)
Jan 24, 2005 24.08 24.22 24.00 24.02 5,895,936 +0.21(+0.88%)
Jan 21, 2005 23.91 24.10 23.81 23.82 6,651,442 +0.05(+0.22%)
Jan 20, 2005 23.95 23.95 23.59 23.76 6,028,452 -0.24(-1.01%)
Jan 19, 2005 23.98 24.18 23.98 24.00 4,091,619 -0.09(-0.35%)
Jan 18, 2005 24.01 24.15 23.94 24.09 6,737,340 +0.24(+0.99%)
Jan 14, 2005 23.72 23.86 23.59 23.85 2,515,803 +0.21(+0.89%)
Jan 13, 2005 23.65 23.83 23.52 23.65 5,502,059 +0.16(+0.67%)
Jan 12, 2005 23.16 23.49 23.04 23.49 5,386,203 +0.41(+1.76%)
Jan 11, 2005 23.04 23.15 22.90 23.08 2,518,707 +0.03(+0.14%)
Jan 10, 2005 23.13 23.29 22.96 23.05 6,880,707 +0.17(+0.74%)
Jan 07, 2005 23.16 23.16 22.68 22.88 7,218,644 -0.18(-0.79%)
Jan 06, 2005 22.60 23.23 22.60 23.06 7,686,192 +0.39(+1.73%)
Jan 05, 2005 22.77 22.93 22.61 22.67 6,073,999 -0.10(-0.43%)
Jan 04, 2005 23.03 23.13 22.76 22.77 9,681,869 -0.12(-0.51%)
Jan 03, 2005 23.62 23.68 22.89 22.89 6,085,615 -0.88(-3.69%)
Dec 31, 2004 23.67 23.85 23.63 23.76 966,276 +0.06(+0.25%)
Dec 30, 2004 23.78 23.79 23.68 23.70 1,766,106 -0.10(-0.44%)
Dec 29, 2004 23.68 23.82 23.46 23.81 3,220,106 +0.18(+0.75%)
Dec 28, 2004 23.49 23.70 23.49 23.63 3,354,608 +0.16(+0.70%)
Dec 27, 2004 23.87 23.88 23.46 23.47 6,829,046 -0.42(-1.75%)
Dec 23, 2004 23.81 23.91 23.74 23.89 3,256,482 +0.14(+0.58%)
Dec 22, 2004 24.08 24.16 23.53 23.75 6,098,148 -0.33(-1.36%)
Dec 21, 2004 23.80 24.09 23.80 24.08 4,451,260 +0.20(+0.85%)
Dec 20, 2004 23.71 23.91 23.63 23.87 2,976,320 +0.29(+1.22%)
Dec 17, 2004 23.59 23.70 23.50 23.59 4,803,258 -0.09(-0.39%)
Dec 16, 2004 23.91 23.93 23.57 23.68 4,094,523 -0.24(-1.01%)
Dec 15, 2004 23.80 23.98 23.62 23.92 8,112,778 +0.18(+0.74%)
Dec 14, 2004 23.65 23.79 23.56 23.74 3,687,960 +0.07(+0.30%)
Dec 13, 2004 23.29 23.67 23.29 23.67 4,649,651 +0.41(+1.77%)
Dec 10, 2004 23.44 23.56 23.19 23.26 4,274,879 -0.16(-0.70%)
Dec 09, 2004 23.29 23.42 23.10 23.42 4,976,583 +0.20(+0.85%)
Dec 08, 2004 22.90 23.29 22.74 23.23 6,994,728 +0.16(+0.68%)
Dec 07, 2004 23.59 23.77 23.07 23.07 5,259,496 -0.49(-2.08%)
Dec 06, 2004 23.93 23.93 23.38 23.56 2,289,136 +0.01(+0.06%)
Dec 03, 2004 23.25 23.60 23.24 23.55 6,083,322 +0.23(+0.98%)
Dec 02, 2004 23.75 23.81 23.13 23.32 9,781,676 -0.63(-2.65%)
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.