Energy Select Sector SPDR (NY: XLE )

57.27 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 44.50 44.75 42.41 43.85 9,474,500 -0.32(-0.72%)
Feb 25, 2005 43.28 44.39 43.18 44.17 6,829,400 +1.06(+2.46%)
Feb 24, 2005 42.45 43.15 42.25 43.11 5,047,600 +0.83(+1.96%)
Feb 23, 2005 41.70 42.35 41.70 42.28 3,254,700 +0.53(+1.27%)
Feb 22, 2005 42.50 42.77 41.72 41.75 6,597,300 -0.30(-0.71%)
Feb 18, 2005 41.23 42.26 41.20 42.05 6,549,900 +0.91(+2.21%)
Feb 17, 2005 41.80 41.99 41.07 41.14 5,190,100 -0.56(-1.34%)
Feb 16, 2005 40.68 41.75 40.59 41.70 5,429,800 +1.14(+2.81%)
Feb 15, 2005 40.65 40.68 40.26 40.56 2,719,600 +0.09(+0.22%)
Feb 14, 2005 40.47 40.63 40.38 40.47 2,877,100 +0.05(+0.12%)
Feb 11, 2005 40.03 40.63 39.95 40.42 4,245,200 +0.35(+0.87%)
Feb 10, 2005 39.42 40.12 39.25 40.07 5,704,200 +1.07(+2.74%)
Feb 09, 2005 39.10 39.38 38.69 39.00 5,913,200 -0.07(-0.18%)
Feb 08, 2005 38.62 39.14 38.56 39.07 2,208,100 +0.28(+0.72%)
Feb 07, 2005 39.15 39.20 38.51 38.79 3,674,100 -0.26(-0.67%)
Feb 04, 2005 39.00 39.11 38.79 39.05 4,417,800 +0.14(+0.36%)
Feb 03, 2005 38.50 38.94 38.37 38.91 3,435,700 +0.19(+0.49%)
Feb 02, 2005 38.35 38.74 38.22 38.72 3,102,600 +0.53(+1.39%)
Feb 01, 2005 37.76 38.20 37.71 38.19 4,165,600 +0.64(+1.70%)
Jan 31, 2005 37.00 37.70 36.85 37.55 5,630,700 +0.45(+1.21%)
Jan 28, 2005 37.35 37.35 36.98 37.10 5,000,300 -0.46(-1.22%)
Jan 27, 2005 37.15 37.71 37.10 37.56 2,962,300 +0.33(+0.89%)
Jan 26, 2005 36.93 37.29 36.81 37.23 3,548,200 +0.36(+0.98%)
Jan 25, 2005 36.95 37.05 36.60 36.87 2,128,500 +0.15(+0.41%)
Jan 24, 2005 36.80 37.02 36.68 36.72 3,857,500 +0.32(+0.88%)
Jan 21, 2005 36.55 36.84 36.39 36.40 4,351,800 +0.08(+0.22%)
Jan 20, 2005 36.60 36.60 36.05 36.32 3,944,200 -0.37(-1.01%)
Jan 19, 2005 36.65 36.96 36.65 36.69 2,677,000 -0.13(-0.35%)
Jan 18, 2005 36.70 36.91 36.59 36.82 4,408,000 +0.36(+0.99%)
Jan 14, 2005 36.25 36.47 36.05 36.46 1,646,000 +0.32(+0.89%)
Jan 13, 2005 36.15 36.43 35.95 36.14 3,599,800 +0.24(+0.67%)
Jan 12, 2005 35.40 35.90 35.21 35.90 3,524,000 +0.62(+1.76%)
Jan 11, 2005 35.22 35.39 35.00 35.28 1,647,900 +0.05(+0.14%)
Jan 10, 2005 35.35 35.60 35.10 35.23 4,501,800 +0.26(+0.74%)
Jan 07, 2005 35.40 35.40 34.66 34.97 4,722,900 -0.28(-0.79%)
Jan 06, 2005 34.55 35.51 34.54 35.25 5,028,800 +0.60(+1.73%)
Jan 05, 2005 34.80 35.05 34.56 34.65 3,974,000 -0.15(-0.43%)
Jan 04, 2005 35.20 35.35 34.78 34.80 6,334,500 -0.18(-0.51%)
Jan 03, 2005 36.10 36.20 34.98 34.98 3,981,600 -1.34(-3.69%)
Dec 31, 2004 36.18 36.45 36.12 36.32 632,200 +0.09(+0.25%)
Dec 30, 2004 36.34 36.36 36.19 36.23 1,155,500 -0.16(-0.44%)
Dec 29, 2004 36.20 36.41 35.85 36.39 2,106,800 +0.27(+0.75%)
Dec 28, 2004 35.90 36.23 35.90 36.12 2,194,800 +0.25(+0.70%)
Dec 27, 2004 36.48 36.50 35.86 35.87 4,468,000 -0.64(-1.75%)
Dec 23, 2004 36.39 36.55 36.29 36.51 2,130,600 +0.21(+0.58%)
Dec 22, 2004 36.80 36.92 35.96 36.30 3,989,800 -0.50(-1.36%)
Dec 21, 2004 36.38 36.82 36.38 36.80 2,912,300 +0.31(+0.85%)
Dec 20, 2004 36.24 36.54 36.12 36.49 1,947,300 +0.44(+1.22%)
Dec 17, 2004 36.05 36.22 35.92 36.05 3,142,600 -0.14(-0.39%)
Dec 16, 2004 36.55 36.57 36.02 36.19 2,678,900 -0.37(-1.01%)
Dec 15, 2004 36.38 36.65 36.10 36.56 5,307,900 +0.27(+0.74%)
Dec 14, 2004 36.15 36.36 36.01 36.29 2,412,900 +0.11(+0.30%)
Dec 13, 2004 35.60 36.18 35.60 36.18 3,042,100 +0.63(+1.77%)
Dec 10, 2004 35.83 36.01 35.44 35.55 2,796,900 -0.25(-0.70%)
Dec 09, 2004 35.60 35.80 35.31 35.80 3,256,000 +0.30(+0.85%)
Dec 08, 2004 35.00 35.59 34.76 35.50 4,576,400 +0.24(+0.68%)
Dec 07, 2004 36.05 36.33 35.26 35.26 3,441,100 -0.75(-2.08%)
Dec 06, 2004 36.58 36.58 35.74 36.01 1,497,700 +0.02(+0.06%)
Dec 03, 2004 35.53 36.07 35.52 35.99 3,980,100 +0.35(+0.98%)
Dec 02, 2004 36.30 36.39 35.36 35.64 6,399,800 -0.97(-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.