Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.70 +1.35 (+1.51%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 29.61 29.94 29.35 29.38 22,266,724 -0.19(-0.65%)
Jun 29, 2005 29.53 29.77 29.32 29.57 18,931,172 -0.03(-0.09%)
Jun 28, 2005 30.04 30.16 29.59 29.60 19,291,534 -0.56(-1.86%)
Jun 27, 2005 29.94 30.25 29.84 30.16 16,787,752 +0.46(+1.54%)
Jun 24, 2005 30.01 30.14 29.67 29.71 13,598,643 -0.19(-0.62%)
Jun 23, 2005 29.88 30.43 29.85 29.89 22,602,882 +0.03(+0.09%)
Jun 22, 2005 29.75 30.06 29.47 29.86 35,913,932 +0.17(+0.58%)
Jun 21, 2005 29.91 30.29 29.67 29.69 25,183,820 -0.64(-2.11%)
Jun 20, 2005 30.41 30.51 30.10 30.33 16,562,638 +0.03(+0.11%)
Jun 17, 2005 30.27 30.35 29.92 30.30 29,088,966 +0.39(+1.30%)
Jun 16, 2005 29.57 29.91 29.47 29.91 14,855,376 +0.42(+1.41%)
Jun 15, 2005 29.08 31.89 29.08 29.49 17,014,832 +0.35(+1.20%)
Jun 14, 2005 28.85 29.20 28.85 29.14 15,980,490 +0.18(+0.62%)
Jun 13, 2005 28.69 29.05 28.61 28.96 16,540,702 +0.11(+0.39%)
Jun 10, 2005 28.83 28.94 28.53 28.85 17,710,444 -0.03(-0.11%)
Jun 09, 2005 28.16 28.91 28.09 28.89 24,918,768 +0.81(+2.90%)
Jun 08, 2005 27.97 28.52 27.85 28.07 25,155,228 +0.08(+0.28%)
Jun 07, 2005 28.29 28.48 27.97 27.99 14,096,525 -0.27(-0.96%)
Jun 06, 2005 28.36 28.36 28.02 28.26 13,262,032 +0.09(+0.30%)
Jun 03, 2005 28.07 28.32 27.99 28.18 13,783,817 +0.16(+0.57%)
Jun 02, 2005 28.01 28.20 27.76 28.02 25,642,974 -0.05(-0.19%)
Jun 01, 2005 27.71 28.27 27.64 28.07 21,053,864 +0.52(+1.90%)
May 31, 2005 27.82 27.82 27.35 27.55 13,552,803 -0.21(-0.76%)
May 27, 2005 27.42 27.77 27.37 27.76 15,190,928 +0.46(+1.67%)
May 26, 2005 27.21 27.38 27.05 27.31 13,555,224 +0.14(+0.51%)
May 25, 2005 26.82 27.30 26.64 27.17 23,608,934 +0.41(+1.53%)
May 24, 2005 26.70 26.85 26.63 26.76 18,585,332 +0.11(+0.42%)
May 23, 2005 26.37 26.74 26.29 26.64 17,074,288 +0.44(+1.66%)
May 20, 2005 26.27 26.57 26.20 26.21 19,389,568 -0.20(-0.75%)
May 19, 2005 26.07 26.43 25.85 26.41 23,879,282 +0.47(+1.81%)
May 18, 2005 26.24 26.43 25.78 25.94 42,249,636 -0.05(-0.20%)
May 17, 2005 25.56 26.04 25.48 25.99 28,057,196 +0.46(+1.79%)
May 16, 2005 25.51 25.58 25.08 25.53 36,489,120 -0.11(-0.44%)
May 13, 2005 26.24 26.24 25.51 25.65 33,436,320 -0.40(-1.52%)
May 12, 2005 27.00 27.13 26.02 26.04 35,387,152 -1.19(-4.37%)
May 11, 2005 26.88 27.26 26.77 27.23 16,503,939 +0.17(+0.61%)
May 10, 2005 27.56 27.56 26.99 27.07 24,716,044 -0.46(-1.68%)
May 09, 2005 27.30 27.55 27.21 27.53 14,018,159 +0.36(+1.34%)
May 06, 2005 27.37 27.61 27.13 27.17 13,602,123 -0.08(-0.29%)
May 05, 2005 27.20 27.40 26.94 27.25 20,217,556 +0.29(+1.08%)
May 04, 2005 26.64 26.98 26.02 26.96 28,720,282 +0.31(+1.17%)
May 03, 2005 27.23 27.23 26.55 26.64 18,555,226 -0.64(-2.35%)
May 02, 2005 26.76 27.32 26.55 27.29 34,574,596 +0.48(+1.80%)
Apr 29, 2005 26.70 26.95 26.45 26.80 22,589,872 +0.34(+1.30%)
Apr 28, 2005 26.80 26.90 26.42 26.46 36,226,488 -0.54(-2.01%)
Apr 27, 2005 27.70 27.76 26.98 27.00 45,308,792 -0.71(-2.58%)
Apr 26, 2005 28.09 28.29 27.72 27.72 21,278,374 -0.46(-1.64%)
Apr 25, 2005 28.03 28.35 27.97 28.18 19,606,058 +0.39(+1.40%)
Apr 22, 2005 27.83 28.09 27.15 27.79 17,328,598 +0.06(+0.21%)
Apr 21, 2005 26.88 27.73 26.80 27.73 22,541,612 +0.93(+3.45%)
Apr 20, 2005 27.54 27.64 26.80 26.80 32,321,494 -0.56(-2.05%)
Apr 19, 2005 27.07 27.53 26.94 27.37 30,463,400 +0.63(+2.35%)
Apr 18, 2005 26.24 26.79 26.05 26.74 47,410,908 +0.48(+1.81%)
Apr 15, 2005 27.13 27.27 26.22 26.26 60,941,776 -1.04(-3.80%)
Apr 14, 2005 27.46 27.78 27.21 27.30 29,556,288 -0.01(-0.05%)
Apr 13, 2005 27.77 28.16 27.30 27.31 27,366,576 -0.69(-2.46%)
Apr 12, 2005 28.35 28.45 27.87 28.00 22,210,598 -0.45(-1.58%)
Apr 11, 2005 28.19 28.51 27.96 28.45 17,590,928 +0.21(+0.75%)
Apr 08, 2005 28.56 28.81 28.23 28.24 17,719,068 -0.52(-1.82%)
Apr 07, 2005 29.08 29.22 28.44 28.76 29,383,066 -0.11(-0.39%)
Apr 06, 2005 28.42 29.00 28.22 28.87 15,808,780 +0.45(+1.58%)
Apr 05, 2005 28.53 28.92 28.22 28.42 13,544,029 -0.36(-1.26%)
Apr 04, 2005 29.15 29.40 28.57 28.79 21,337,678 -0.25(-0.87%)
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.