Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.58 +1.67 (+1.90%)
Streaming Delayed Price Updated: 12:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 30.06 30.60 29.96 30.37 20,067,096 +0.13(+0.42%)
Dec 29, 2005 30.39 30.77 30.21 30.24 20,811,444 -0.24(-0.77%)
Dec 28, 2005 30.20 30.65 30.17 30.48 32,137,870 +0.45(+1.51%)
Dec 27, 2005 30.59 30.66 29.85 30.02 42,497,620 -0.91(-2.95%)
Dec 23, 2005 30.78 31.04 30.43 30.94 23,022,126 -0.08(-0.27%)
Dec 22, 2005 31.24 31.30 30.92 31.02 13,942,828 -0.04(-0.12%)
Dec 21, 2005 31.09 31.37 30.91 31.06 29,305,436 +0.07(+0.21%)
Dec 20, 2005 30.66 31.09 30.66 30.99 24,178,326 +0.42(+1.36%)
Dec 19, 2005 31.00 31.15 30.57 30.57 32,077,236 -0.25(-0.82%)
Dec 16, 2005 31.60 31.74 30.78 30.83 37,661,920 -0.85(-2.69%)
Dec 15, 2005 31.75 31.96 31.45 31.68 25,449,998 -0.25(-0.79%)
Dec 14, 2005 31.55 31.97 31.44 31.93 26,280,826 +0.38(+1.21%)
Dec 13, 2005 31.87 32.11 31.51 31.55 31,324,770 -0.13(-0.42%)
Dec 12, 2005 31.70 31.71 31.35 31.68 22,375,522 +0.40(+1.29%)
Dec 09, 2005 31.39 31.60 31.14 31.28 23,431,326 -0.39(-1.24%)
Dec 08, 2005 31.19 31.70 31.15 31.67 27,011,258 +0.55(+1.76%)
Dec 07, 2005 31.44 31.71 30.92 31.12 55,337,756 -0.11(-0.37%)
Dec 06, 2005 31.03 31.51 30.92 31.24 23,218,442 +0.13(+0.43%)
Dec 05, 2005 31.21 31.39 30.94 31.10 33,583,328 +0.22(+0.70%)
Dec 02, 2005 31.12 31.12 30.56 30.89 25,590,154 +0.03(+0.10%)
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.