Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 26.14 26.14 25.69 25.88 14,425,841 -0.20(-0.76%)
May 27, 2005 25.76 26.09 25.71 26.08 16,169,490 +0.43(+1.67%)
May 26, 2005 25.57 25.72 25.41 25.65 14,428,418 +0.13(+0.51%)
May 25, 2005 25.19 25.65 25.03 25.52 25,129,762 +0.39(+1.53%)
May 24, 2005 25.09 25.22 25.01 25.14 19,782,552 +0.11(+0.42%)
May 23, 2005 24.78 25.13 24.70 25.03 18,174,170 +0.41(+1.66%)
May 20, 2005 24.68 24.96 24.62 24.62 20,638,596 -0.19(-0.75%)
May 19, 2005 24.49 24.83 24.28 24.81 25,417,526 +0.44(+1.81%)
May 18, 2005 24.65 24.83 24.22 24.37 44,971,252 -0.05(-0.20%)
May 17, 2005 24.01 24.46 23.94 24.42 29,864,570 +0.43(+1.79%)
May 16, 2005 23.96 24.03 23.56 23.99 38,839,660 -0.11(-0.44%)
May 13, 2005 24.65 24.65 23.97 24.09 35,590,204 -0.37(-1.52%)
May 12, 2005 25.37 25.49 24.44 24.47 37,666,704 -1.12(-4.37%)
May 11, 2005 25.25 25.61 25.15 25.59 17,567,082 +0.16(+0.61%)
May 10, 2005 25.89 25.89 25.36 25.43 26,308,190 -0.43(-1.68%)
May 09, 2005 25.65 25.88 25.56 25.86 14,921,174 +0.34(+1.34%)
May 06, 2005 25.71 25.94 25.49 25.52 14,478,337 -0.07(-0.29%)
May 05, 2005 25.55 25.74 25.31 25.60 21,519,920 +0.27(+1.08%)
May 04, 2005 25.03 25.35 24.44 25.32 30,570,372 +0.29(+1.17%)
May 03, 2005 25.59 25.59 24.94 25.03 19,750,508 -0.60(-2.35%)
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.