Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 25.41 25.41 24.97 25.16 14,841,248 -0.19(-0.76%)
May 27, 2005 25.04 25.36 24.99 25.35 16,635,107 +0.42(+1.67%)
May 26, 2005 24.85 25.00 24.70 24.94 14,843,899 +0.13(+0.51%)
May 25, 2005 24.49 24.93 24.33 24.81 25,853,400 +0.37(+1.53%)
May 24, 2005 24.39 24.52 24.31 24.43 20,352,212 +0.10(+0.42%)
May 23, 2005 24.08 24.42 24.01 24.33 18,697,514 +0.40(+1.66%)
May 20, 2005 23.99 24.27 23.93 23.93 21,232,906 -0.18(-0.75%)
May 19, 2005 23.81 24.14 23.60 24.11 26,149,450 +0.43(+1.81%)
May 18, 2005 23.96 24.13 23.54 23.69 46,266,248 -0.05(-0.20%)
May 17, 2005 23.34 23.78 23.27 23.73 30,724,552 +0.42(+1.79%)
May 16, 2005 23.29 23.36 22.90 23.32 39,958,088 -0.10(-0.44%)
May 13, 2005 23.96 23.96 23.30 23.42 36,615,060 -0.36(-1.52%)
May 12, 2005 24.66 24.78 23.76 23.78 38,751,356 -1.09(-4.37%)
May 11, 2005 24.54 24.89 24.45 24.87 18,072,944 +0.15(+0.61%)
May 10, 2005 25.16 25.16 24.65 24.72 27,065,762 -0.42(-1.68%)
May 09, 2005 24.93 25.16 24.84 25.14 15,350,845 +0.33(+1.34%)
May 06, 2005 24.99 25.21 24.78 24.81 14,895,256 -0.07(-0.29%)
May 05, 2005 24.84 25.02 24.60 24.88 22,139,610 +0.27(+1.08%)
May 04, 2005 24.33 24.64 23.76 24.62 31,450,678 +0.28(+1.17%)
May 03, 2005 24.87 24.87 24.24 24.33 20,319,244 -0.59(-2.35%)
May 02, 2005 24.44 24.95 24.25 24.92 37,861,552 +0.44(+1.80%)
Apr 29, 2005 24.39 24.61 24.15 24.48 24,737,458 +0.31(+1.30%)
Apr 28, 2005 24.48 24.57 24.13 24.16 39,670,488 -0.49(-2.01%)
Apr 27, 2005 25.30 25.35 24.64 24.66 49,616,232 -0.65(-2.58%)
Apr 26, 2005 25.65 25.83 25.31 25.31 23,301,278 -0.42(-1.64%)
Apr 25, 2005 25.59 25.89 25.54 25.73 21,469,978 +0.36(+1.40%)
Apr 22, 2005 25.41 25.65 24.79 25.38 18,976,004 +0.05(+0.21%)
Apr 21, 2005 24.54 25.32 24.48 25.32 24,684,610 +0.84(+3.45%)
Apr 20, 2005 25.15 25.24 24.48 24.48 35,394,252 -0.51(-2.05%)
Apr 19, 2005 24.72 25.14 24.60 24.99 33,359,510 +0.57(+2.35%)
Apr 18, 2005 23.96 24.46 23.79 24.42 51,918,196 +0.43(+1.81%)
Apr 15, 2005 24.78 24.90 23.95 23.98 66,735,420 -0.95(-3.80%)
Apr 14, 2005 25.08 25.36 24.85 24.93 32,366,162 -0.01(-0.05%)
Apr 13, 2005 25.36 25.71 24.93 24.94 29,968,276 -0.63(-2.45%)
Apr 12, 2005 25.89 25.98 25.45 25.57 24,322,126 -0.41(-1.58%)
Apr 11, 2005 25.74 26.03 25.53 25.98 19,263,272 +0.19(+0.75%)
Apr 08, 2005 26.08 26.31 25.78 25.79 19,403,594 -0.48(-1.82%)
Apr 07, 2005 26.56 26.68 25.97 26.26 32,176,470 -0.10(-0.39%)
Apr 06, 2005 25.95 26.49 25.77 26.37 17,311,698 +0.41(+1.58%)
Apr 05, 2005 26.05 26.41 25.77 25.96 14,831,640 -0.33(-1.26%)
Apr 04, 2005 26.62 26.85 26.09 26.29 23,366,220 -0.23(-0.87%)
Apr 01, 2005 26.21 26.55 25.86 26.52 15,882,806 +0.64(+2.47%)
Mar 31, 2005 25.77 25.96 25.59 25.88 20,687,194 +0.51(+2.02%)
Mar 30, 2005 25.05 25.40 24.62 25.36 40,052,516 +0.37(+1.50%)
Mar 29, 2005 25.41 25.73 24.95 24.99 15,239,184 -0.41(-1.62%)
Mar 28, 2005 25.41 25.55 25.17 25.40 17,918,044 +0.03(+0.12%)
Mar 24, 2005 25.53 25.76 25.13 25.37 18,025,564 -0.02(-0.07%)
Mar 23, 2005 25.59 25.71 25.17 25.39 40,319,576 -0.49(-1.91%)
Mar 22, 2005 26.11 26.60 25.85 25.88 16,218,948 -0.31(-1.20%)
Mar 21, 2005 26.38 26.50 25.98 26.20 14,677,734 -0.23(-0.87%)
Mar 18, 2005 26.47 26.47 26.10 26.43 13,362,823 +0.24(+0.90%)
Mar 17, 2005 25.90 26.23 25.90 26.19 19,540,768 +0.45(+1.74%)
Mar 16, 2005 25.65 26.11 25.41 25.74 20,217,026 +0.08(+0.33%)
Mar 15, 2005 26.08 26.36 25.65 25.66 20,416,326 -0.36(-1.39%)
Mar 14, 2005 25.90 26.10 25.43 26.02 16,829,436 +0.19(+0.72%)
Mar 11, 2005 25.54 26.08 25.47 25.83 18,133,248 +0.21(+0.82%)
Mar 10, 2005 26.14 26.29 25.38 25.62 32,870,954 -0.53(-2.03%)
Mar 09, 2005 27.10 27.25 26.11 26.15 25,806,186 -0.74(-2.76%)
Mar 08, 2005 26.83 27.12 26.80 26.90 9,597,840 -0.03(-0.11%)
Mar 07, 2005 27.01 27.14 26.62 26.93 11,931,281 -0.19(-0.69%)
Mar 04, 2005 26.80 27.22 26.63 27.11 9,925,201 +0.34(+1.29%)
Mar 03, 2005 26.44 26.82 26.41 26.77 16,342,040 +0.43(+1.65%)
Mar 02, 2005 25.85 26.38 25.79 26.34 10,131,955 +0.38(+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.