Energy Select Sector SPDR (NY: XLE )

47.65 USD +0.58 (+1.23%)
Streaming Delayed Price Updated: 10:54 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 48.48 48.48 47.59 47.60 8,820,900 -0.50(-1.04%)
Jul 28, 2005 48.17 48.30 47.57 48.10 8,478,200 +0.14(+0.29%)
Jul 27, 2005 47.80 47.99 47.26 47.96 12,297,500 +0.24(+0.50%)
Jul 26, 2005 47.78 48.05 47.45 47.72 7,902,800 -0.11(-0.23%)
Jul 25, 2005 47.18 48.21 47.18 47.83 17,041,700 +0.44(+0.93%)
Jul 22, 2005 46.22 47.46 46.20 47.39 24,123,000 +1.64(+3.58%)
Jul 21, 2005 46.03 46.36 45.48 45.75 11,860,700 -0.45(-0.97%)
Jul 20, 2005 46.13 46.35 45.55 46.20 11,033,600 +0.05(+0.11%)
Jul 19, 2005 45.40 46.15 45.15 46.15 12,304,800 +0.97(+2.15%)
Jul 18, 2005 45.02 45.45 44.86 45.18 12,683,400 -0.19(-0.42%)
Jul 15, 2005 46.00 46.00 45.19 45.37 21,364,700 -0.24(-0.53%)
Jul 14, 2005 46.71 47.03 45.35 45.61 32,260,700 -1.12(-2.40%)
Jul 13, 2005 47.02 47.20 46.55 46.73 11,765,100 -0.27(-0.57%)
Jul 12, 2005 46.81 47.23 46.46 47.00 13,900,200 +0.42(+0.90%)
Jul 11, 2005 45.80 46.62 45.67 46.58 9,960,300 +0.34(+0.74%)
Jul 08, 2005 46.74 46.95 45.88 46.24 15,167,700 -0.31(-0.67%)
Jul 07, 2005 45.35 46.56 45.35 46.55 15,700,700 +0.59(+1.28%)
Jul 06, 2005 47.30 47.30 45.84 45.96 14,680,600 -0.84(-1.79%)
Jul 05, 2005 45.75 46.83 45.64 46.80 16,744,200 +1.36(+2.99%)
Jul 01, 2005 44.76 45.46 44.51 45.44 8,586,400 +0.99(+2.23%)
Jun 30, 2005 44.80 45.30 44.41 44.45 14,718,300 -0.29(-0.65%)
Jun 29, 2005 44.68 45.04 44.35 44.74 12,513,500 -0.04(-0.09%)
Jun 28, 2005 45.45 45.63 44.77 44.78 12,751,700 -0.85(-1.86%)
Jun 27, 2005 45.30 45.76 45.15 45.63 11,096,700 +0.69(+1.54%)
Jun 24, 2005 45.40 45.60 44.88 44.94 8,988,700 -0.28(-0.62%)
Jun 23, 2005 45.21 46.04 45.16 45.22 14,940,500 +0.04(+0.09%)
Jun 22, 2005 45.00 45.47 44.58 45.18 23,739,100 +0.26(+0.58%)
Jun 21, 2005 45.25 45.82 44.89 44.92 16,646,500 -0.97(-2.11%)
Jun 20, 2005 46.01 46.15 45.53 45.89 10,947,900 +0.05(+0.11%)
Jun 17, 2005 45.80 45.91 45.26 45.84 19,227,800 +0.59(+1.30%)
Jun 16, 2005 44.74 45.25 44.59 45.25 9,819,400 +0.63(+1.41%)
Jun 15, 2005 44.00 48.24 44.00 44.62 11,246,800 +0.53(+1.20%)
Jun 14, 2005 43.65 44.17 43.65 44.09 10,563,100 +0.27(+0.62%)
Jun 13, 2005 43.41 43.95 43.29 43.82 10,933,400 +0.17(+0.39%)
Jun 10, 2005 43.62 43.78 43.16 43.65 11,706,600 -0.05(-0.11%)
Jun 09, 2005 42.60 43.74 42.50 43.70 16,471,300 +1.23(+2.90%)
Jun 08, 2005 42.31 43.14 42.14 42.47 16,627,600 +0.12(+0.28%)
Jun 07, 2005 42.80 43.08 42.32 42.35 9,317,800 -0.41(-0.96%)
Jun 06, 2005 42.90 42.90 42.39 42.76 8,766,200 +0.13(+0.30%)
Jun 03, 2005 42.47 42.85 42.35 42.63 9,111,100 +0.24(+0.57%)
Jun 02, 2005 42.38 42.66 42.00 42.39 16,950,000 -0.08(-0.19%)
Jun 01, 2005 41.92 42.77 41.81 42.47 13,916,600 +0.79(+1.90%)
May 31, 2005 42.09 42.09 41.37 41.68 8,958,400 -0.32(-0.76%)
May 27, 2005 41.48 42.01 41.40 42.00 10,041,200 +0.69(+1.67%)
May 26, 2005 41.17 41.42 40.92 41.31 8,960,000 +0.21(+0.51%)
May 25, 2005 40.57 41.30 40.31 41.10 15,605,500 +0.62(+1.53%)
May 24, 2005 40.40 40.62 40.28 40.48 12,284,900 +0.17(+0.42%)
May 23, 2005 39.90 40.46 39.78 40.31 11,286,100 +0.66(+1.66%)
May 20, 2005 39.75 40.20 39.64 39.65 12,816,500 -0.30(-0.75%)
May 19, 2005 39.44 39.99 39.10 39.95 15,784,200 +0.71(+1.81%)
May 18, 2005 39.70 39.98 39.00 39.24 27,927,000 -0.08(-0.20%)
May 17, 2005 38.67 39.39 38.55 39.32 18,545,800 +0.69(+1.79%)
May 16, 2005 38.59 38.70 37.94 38.63 24,119,300 -0.17(-0.44%)
May 13, 2005 39.70 39.70 38.60 38.80 22,101,400 -0.60(-1.52%)
May 12, 2005 40.85 41.05 39.36 39.40 23,390,900 -1.80(-4.37%)
May 11, 2005 40.66 41.24 40.50 41.20 10,909,100 +0.25(+0.61%)
May 10, 2005 41.69 41.69 40.83 40.95 16,337,300 -0.70(-1.68%)
May 09, 2005 41.30 41.68 41.16 41.65 9,266,000 +0.55(+1.34%)
May 06, 2005 41.40 41.77 41.05 41.10 8,991,000 -0.12(-0.29%)
May 05, 2005 41.15 41.45 40.75 41.22 13,363,800 +0.44(+1.08%)
May 04, 2005 40.31 40.82 39.36 40.78 18,984,100 +0.47(+1.17%)
May 03, 2005 41.20 41.20 40.16 40.31 12,265,000 -0.97(-2.35%)
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.