Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.87 -0.34 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 32.09 32.71 31.63 32.27 34,319,224 +0.36(+1.14%)
Oct 28, 2005 31.10 32.05 30.61 31.91 43,630,576 +0.85(+2.72%)
Oct 27, 2005 32.30 32.30 30.91 31.06 41,247,064 -0.91(-2.83%)
Oct 26, 2005 32.15 33.01 31.83 31.97 46,786,552 -0.19(-0.60%)
Oct 25, 2005 31.62 32.32 31.43 32.16 50,821,348 +0.65(+2.08%)
Oct 24, 2005 30.27 31.51 30.27 31.50 46,709,548 +1.08(+3.56%)
Oct 21, 2005 30.26 30.94 29.98 30.42 47,627,400 +0.31(+1.03%)
Oct 20, 2005 31.33 31.48 29.71 30.11 72,532,400 -1.43(-4.55%)
Oct 19, 2005 30.85 31.60 30.17 31.54 70,030,432 +0.69(+2.25%)
Oct 18, 2005 31.94 32.25 30.84 30.85 47,329,364 -1.50(-4.64%)
Oct 17, 2005 32.82 32.65 32.16 32.35 22,672,624 +0.40(+1.24%)
Oct 14, 2005 31.27 32.07 30.80 31.95 47,022,708 +0.45(+1.43%)
Oct 13, 2005 32.19 32.19 30.88 31.50 59,325,588 -0.88(-2.71%)
Oct 12, 2005 33.12 33.14 32.19 32.38 31,260,978 -0.63(-1.92%)
Oct 11, 2005 32.69 33.22 32.55 33.02 25,781,098 +0.77(+2.40%)
Oct 10, 2005 32.72 32.80 32.02 32.24 24,546,906 -0.50(-1.51%)
Oct 07, 2005 32.41 32.79 32.22 32.74 32,557,954 +0.72(+2.25%)
Oct 06, 2005 32.52 32.73 31.50 32.02 76,926,656 -0.78(-2.38%)
Oct 05, 2005 34.14 34.25 32.80 32.80 43,626,640 -1.31(-3.84%)
Oct 04, 2005 35.17 35.23 34.11 34.11 24,013,926 -1.28(-3.61%)
Oct 03, 2005 35.73 35.89 35.25 35.38 10,028,294 -0.09(-0.26%)
Sep 30, 2005 35.95 36.02 35.42 35.48 15,383,212 -0.56(-1.56%)
Sep 29, 2005 35.91 36.06 35.60 36.04 20,351,444 +0.34(+0.96%)
Sep 28, 2005 35.63 35.76 35.09 35.69 26,058,406 +0.29(+0.82%)
Sep 27, 2005 35.15 35.42 34.97 35.40 10,738,279 +0.03(+0.07%)
Sep 26, 2005 34.50 35.44 34.50 35.38 17,718,766 +0.63(+1.83%)
Sep 23, 2005 34.74 35.30 34.54 34.74 24,254,774 -0.62(-1.76%)
Sep 22, 2005 36.12 36.12 34.67 35.36 39,208,940 -0.26(-0.74%)
Sep 21, 2005 35.83 35.90 35.34 35.63 28,628,906 +0.50(+1.41%)
Sep 20, 2005 35.33 35.49 34.91 35.13 23,015,590 -0.34(-0.95%)
Sep 19, 2005 35.47 35.66 34.90 35.47 24,495,168 +0.91(+2.64%)
Sep 16, 2005 34.48 34.59 34.26 34.56 21,021,490 +0.23(+0.67%)
Sep 15, 2005 34.60 34.64 33.90 34.33 1,413,464 +0.01(+0.02%)
Sep 14, 2005 34.08 34.47 33.94 34.32 17,825,120 +0.42(+1.25%)
Sep 13, 2005 34.21 34.47 33.89 33.90 16,434,045 -0.29(-0.85%)
Sep 12, 2005 34.76 34.83 34.13 34.19 18,121,640 -0.71(-2.05%)
Sep 09, 2005 34.16 34.91 34.16 34.90 20,414,984 +0.89(+2.60%)
Sep 08, 2005 33.88 34.29 33.88 34.02 24,057,648 +0.05(+0.14%)
Sep 07, 2005 33.84 34.34 33.76 33.97 19,817,102 +0.05(+0.16%)
Sep 06, 2005 33.68 33.99 33.34 33.92 18,293,350 +0.24(+0.71%)
Sep 02, 2005 34.07 34.07 33.60 33.68 21,898,344 -0.67(-1.94%)
Sep 01, 2005 33.91 34.39 33.71 34.35 28,417,862 +0.87(+2.61%)
Aug 31, 2005 32.60 33.64 32.54 33.47 32,362,038 +0.90(+2.76%)
Aug 30, 2005 32.11 32.67 32.09 32.57 22,821,642 +0.59(+1.86%)
Aug 29, 2005 32.39 32.42 31.73 31.98 22,804,848 +0.26(+0.81%)
Aug 26, 2005 31.93 32.22 31.69 31.72 15,414,226 -0.36(-1.13%)
Aug 25, 2005 32.30 32.30 31.91 32.08 19,511,806 -0.09(-0.27%)
Aug 24, 2005 32.12 32.39 31.85 32.17 22,027,844 +0.30(+0.95%)
Aug 23, 2005 31.93 32.12 31.50 31.87 25,608,178 -0.06(-0.19%)
Aug 22, 2005 32.03 32.32 31.60 31.93 19,820,582 +0.08(+0.25%)
Aug 19, 2005 31.50 31.94 31.50 31.85 18,596,678 +0.54(+1.71%)
Aug 18, 2005 31.17 31.51 30.98 31.31 24,756,136 -0.07(-0.21%)
Aug 17, 2005 32.09 32.46 31.23 31.38 42,484,432 -0.74(-2.30%)
Aug 16, 2005 32.77 32.86 32.10 32.12 25,256,286 -0.72(-2.19%)
Aug 15, 2005 33.02 33.12 32.72 32.84 15,477,464 -0.32(-0.98%)
Aug 12, 2005 33.38 33.41 33.00 33.16 13,916,949 -0.06(-0.18%)
Aug 11, 2005 33.02 33.32 32.86 33.22 19,367,328 +0.32(+0.96%)
Aug 10, 2005 32.55 32.96 32.46 32.90 18,102,426 +0.53(+1.63%)
Aug 09, 2005 32.53 32.62 32.22 32.38 13,506,207 -0.07(-0.22%)
Aug 08, 2005 32.24 32.78 32.24 32.45 17,568,538 +0.46(+1.45%)
Aug 05, 2005 32.26 32.39 31.76 31.99 13,995,164 -0.24(-0.76%)
Aug 04, 2005 32.12 32.55 32.12 32.23 15,955,527 +0.07(+0.21%)
Aug 03, 2005 32.58 32.59 32.07 32.16 16,078,977 -0.16(-0.49%)
Aug 02, 2005 31.92 32.35 31.87 32.32 11,857,493 +0.53(+1.66%)
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.