Energy Select Sector SPDR (NY: XLE )

57.95 USD +0.54 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2005 40.49 41.33 40.17 41.28 22,853,800 +0.73(+1.80%)
Apr 29, 2005 40.40 40.77 40.01 40.55 14,931,900 +0.52(+1.30%)
Apr 28, 2005 40.55 40.70 39.97 40.03 23,945,700 -0.82(-2.01%)
Apr 27, 2005 41.91 42.00 40.82 40.85 29,949,100 -1.08(-2.58%)
Apr 26, 2005 42.50 42.80 41.93 41.93 14,065,000 -0.70(-1.64%)
Apr 25, 2005 42.40 42.89 42.31 42.63 12,959,600 +0.59(+1.40%)
Apr 22, 2005 42.10 42.49 41.07 42.04 11,454,200 +0.09(+0.21%)
Apr 21, 2005 40.66 41.95 40.55 41.95 14,900,000 +1.40(+3.45%)
Apr 20, 2005 41.67 41.81 40.55 40.55 21,364,500 -0.85(-2.05%)
Apr 19, 2005 40.96 41.65 40.76 41.40 20,136,300 +0.95(+2.35%)
Apr 18, 2005 39.69 40.53 39.41 40.45 31,338,600 +0.72(+1.81%)
Apr 15, 2005 41.05 41.25 39.67 39.73 40,282,500 -1.57(-3.80%)
Apr 14, 2005 41.55 42.02 41.17 41.30 19,536,700 -0.02(-0.05%)
Apr 13, 2005 42.01 42.60 41.30 41.32 18,089,300 -1.04(-2.46%)
Apr 12, 2005 42.89 43.04 42.16 42.36 14,681,200 -0.68(-1.58%)
Apr 11, 2005 42.65 43.13 42.30 43.04 11,627,600 +0.32(+0.75%)
Apr 08, 2005 43.20 43.59 42.71 42.72 11,712,300 -0.79(-1.82%)
Apr 07, 2005 44.00 44.20 43.02 43.51 19,422,200 -0.17(-0.39%)
Apr 06, 2005 42.99 43.88 42.70 43.68 10,449,600 +0.68(+1.58%)
Apr 05, 2005 43.16 43.75 42.70 43.00 8,952,600 -0.55(-1.26%)
Apr 04, 2005 44.10 44.48 43.22 43.55 14,104,200 -0.38(-0.87%)
Apr 01, 2005 43.43 43.99 42.85 43.93 9,587,100 +1.06(+2.47%)
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.