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 (%)
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%)
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%)
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.