Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 25.77 25.96 25.59 25.88 20,687,194 +0.51(+2.02%)
Mar 30, 2005 25.05 25.40 24.62 25.36 40,052,516 +0.37(+1.50%)
Mar 29, 2005 25.41 25.73 24.95 24.99 15,239,184 -0.41(-1.62%)
Mar 28, 2005 25.41 25.55 25.17 25.40 17,918,044 +0.03(+0.12%)
Mar 24, 2005 25.53 25.76 25.13 25.37 18,025,564 -0.02(-0.07%)
Mar 23, 2005 25.59 25.71 25.17 25.39 40,319,576 -0.49(-1.91%)
Mar 22, 2005 26.11 26.60 25.85 25.88 16,218,948 -0.31(-1.20%)
Mar 21, 2005 26.38 26.50 25.98 26.20 14,677,734 -0.23(-0.87%)
Mar 18, 2005 26.47 26.47 26.10 26.43 13,362,823 +0.24(+0.90%)
Mar 17, 2005 25.90 26.23 25.90 26.19 19,540,768 +0.45(+1.74%)
Mar 16, 2005 25.65 26.11 25.41 25.74 20,217,026 +0.08(+0.33%)
Mar 15, 2005 26.08 26.36 25.65 25.66 20,416,326 -0.36(-1.39%)
Mar 14, 2005 25.90 26.10 25.43 26.02 16,829,436 +0.19(+0.72%)
Mar 11, 2005 25.54 26.08 25.47 25.83 18,133,248 +0.21(+0.82%)
Mar 10, 2005 26.14 26.29 25.38 25.62 32,870,954 -0.53(-2.03%)
Mar 09, 2005 27.10 27.25 26.11 26.15 25,806,186 -0.74(-2.76%)
Mar 08, 2005 26.83 27.12 26.80 26.90 9,597,840 -0.03(-0.11%)
Mar 07, 2005 27.01 27.14 26.62 26.93 11,931,281 -0.19(-0.69%)
Mar 04, 2005 26.80 27.22 26.63 27.11 9,925,201 +0.34(+1.29%)
Mar 03, 2005 26.44 26.82 26.41 26.77 16,342,040 +0.43(+1.65%)
Mar 02, 2005 25.85 26.38 25.79 26.34 10,131,955 +0.38(+1.47%)
Mar 01, 2005 26.41 26.56 25.92 25.96 12,361,191 -0.51(-1.94%)
Feb 28, 2005 26.86 27.01 25.60 26.47 15,696,264 -0.19(-0.72%)
Feb 25, 2005 26.12 26.79 26.06 26.66 11,314,166 +0.64(+2.46%)
Feb 24, 2005 25.62 26.05 25.50 26.02 8,362,284 +0.50(+1.96%)
Feb 23, 2005 25.17 25.56 25.17 25.52 5,392,013 +0.32(+1.27%)
Feb 22, 2005 25.65 25.82 25.18 25.20 10,929,649 -0.18(-0.71%)
Feb 18, 2005 24.89 25.51 24.87 25.38 10,851,122 +0.55(+2.21%)
Feb 17, 2005 25.23 25.35 24.79 24.83 8,598,362 -0.34(-1.34%)
Feb 16, 2005 24.56 25.20 24.50 25.17 8,995,469 +0.69(+2.81%)
Feb 15, 2005 24.54 24.56 24.30 24.48 4,505,521 +0.05(+0.22%)
Feb 14, 2005 24.43 24.52 24.37 24.43 4,766,449 +0.03(+0.12%)
Feb 11, 2005 24.16 24.52 24.11 24.40 7,032,960 +0.21(+0.87%)
Feb 10, 2005 23.79 24.22 23.69 24.19 9,450,064 +0.65(+2.74%)
Feb 09, 2005 23.60 23.77 23.35 23.54 9,796,311 -0.04(-0.18%)
Feb 08, 2005 23.31 23.63 23.28 23.58 3,658,126 +0.17(+0.72%)
Feb 07, 2005 23.63 23.66 23.25 23.41 6,086,827 -0.16(-0.67%)
Feb 04, 2005 23.54 23.61 23.41 23.57 7,318,904 +0.08(+0.36%)
Feb 03, 2005 23.24 23.50 23.16 23.49 5,691,873 +0.11(+0.49%)
Feb 02, 2005 23.15 23.38 23.07 23.37 5,140,031 +0.32(+1.39%)
Feb 01, 2005 22.79 23.06 22.76 23.05 6,901,088 +0.39(+1.70%)
Jan 31, 2005 22.33 22.76 22.24 22.67 9,328,297 +0.27(+1.21%)
Jan 28, 2005 22.55 22.55 22.32 22.39 8,283,923 -0.28(-1.22%)
Jan 27, 2005 22.42 22.76 22.39 22.67 4,907,598 +0.20(+0.89%)
Jan 26, 2005 22.29 22.51 22.22 22.47 5,878,250 +0.22(+0.98%)
Jan 25, 2005 22.30 22.36 22.09 22.26 3,526,254 +0.09(+0.41%)
Jan 24, 2005 22.21 22.35 22.14 22.16 6,390,663 +0.19(+0.88%)
Jan 21, 2005 22.06 22.24 21.97 21.97 7,209,562 +0.05(+0.22%)
Jan 20, 2005 22.09 22.09 21.76 21.92 6,534,297 -0.22(-1.01%)
Jan 19, 2005 22.12 22.31 22.12 22.15 4,434,946 -0.08(-0.35%)
Jan 18, 2005 22.15 22.28 22.09 22.23 7,302,668 +0.22(+0.99%)
Jan 14, 2005 21.88 22.01 21.76 22.01 2,726,903 +0.19(+0.89%)
Jan 13, 2005 21.82 21.99 21.70 21.81 5,963,735 +0.14(+0.67%)
Jan 12, 2005 21.37 21.67 21.25 21.67 5,838,158 +0.37(+1.76%)
Jan 11, 2005 21.26 21.36 21.13 21.30 2,730,051 +0.03(+0.14%)
Jan 10, 2005 21.34 21.49 21.19 21.27 7,458,065 +0.16(+0.74%)
Jan 07, 2005 21.37 21.37 20.92 21.11 7,824,358 -0.17(-0.79%)
Jan 06, 2005 20.85 21.43 20.85 21.28 8,331,138 +0.36(+1.73%)
Jan 05, 2005 21.01 21.16 20.86 20.92 6,583,667 -0.09(-0.43%)
Jan 04, 2005 21.25 21.34 20.99 21.01 10,494,272 -0.11(-0.51%)
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.