Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.67 -1.44 (-1.55%)
Streaming Delayed Price Updated: 12:54 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 27.54 27.54 27.07 27.27 13,692,329 -0.21(-0.76%)
May 27, 2005 27.14 27.49 27.09 27.48 15,347,318 +0.45(+1.67%)
May 26, 2005 26.94 27.10 26.77 27.03 13,694,774 +0.14(+0.51%)
May 25, 2005 26.54 27.02 26.37 26.89 23,851,986 +0.41(+1.53%)
May 24, 2005 26.43 26.58 26.35 26.48 18,776,666 +0.11(+0.42%)
May 23, 2005 26.11 26.47 26.03 26.37 17,250,066 +0.43(+1.66%)
May 20, 2005 26.01 26.30 25.93 25.94 19,589,182 -0.20(-0.75%)
May 19, 2005 25.80 26.16 25.58 26.14 24,125,118 +0.46(+1.81%)
May 18, 2005 25.97 26.16 25.52 25.67 42,684,596 -0.05(-0.20%)
May 17, 2005 25.30 25.77 25.22 25.73 28,346,044 +0.45(+1.79%)
May 16, 2005 25.25 25.32 24.82 25.27 36,864,772 -0.11(-0.44%)
May 13, 2005 25.97 25.97 25.25 25.39 33,780,544 -0.39(-1.52%)
May 12, 2005 26.73 26.86 25.75 25.78 35,751,464 -1.18(-4.37%)
May 11, 2005 26.60 26.98 26.50 26.96 16,673,846 +0.16(+0.61%)
May 10, 2005 27.28 27.28 26.71 26.79 24,970,496 -0.46(-1.68%)
May 09, 2005 27.02 27.27 26.93 27.25 14,162,475 +0.36(+1.34%)
May 06, 2005 27.09 27.33 26.86 26.89 13,742,156 -0.08(-0.29%)
May 05, 2005 26.92 27.12 26.66 26.97 20,425,694 +0.29(+1.08%)
May 04, 2005 26.37 26.71 25.75 26.68 29,015,956 +0.31(+1.17%)
May 03, 2005 26.96 26.96 26.28 26.37 18,746,250 -0.63(-2.35%)
May 02, 2005 26.49 27.04 26.28 27.01 34,930,540 +0.48(+1.80%)
Apr 29, 2005 26.43 26.67 26.18 26.53 22,822,434 +0.34(+1.30%)
Apr 28, 2005 26.53 26.63 26.15 26.19 36,599,436 -0.54(-2.01%)
Apr 27, 2005 27.42 27.48 26.71 26.73 45,775,244 -0.71(-2.58%)
Apr 26, 2005 27.81 28.00 27.43 27.43 21,497,434 -0.46(-1.64%)
Apr 25, 2005 27.74 28.06 27.68 27.89 19,807,902 +0.39(+1.40%)
Apr 22, 2005 27.54 27.80 26.87 27.51 17,506,996 +0.06(+0.21%)
Apr 21, 2005 26.60 27.45 26.53 27.45 22,773,676 +0.92(+3.45%)
Apr 20, 2005 27.26 27.35 26.53 26.53 32,654,242 -0.56(-2.05%)
Apr 19, 2005 26.80 27.25 26.67 27.09 30,777,018 +0.62(+2.35%)
Apr 18, 2005 25.97 26.52 25.78 26.46 47,899,004 +0.47(+1.81%)
Apr 15, 2005 26.86 26.99 25.95 25.99 61,569,168 -1.03(-3.80%)
Apr 14, 2005 27.18 27.49 26.94 27.02 29,860,570 -0.01(-0.05%)
Apr 13, 2005 27.49 27.87 27.02 27.03 27,648,312 -0.68(-2.46%)
Apr 12, 2005 28.06 28.16 27.58 27.71 22,439,254 -0.44(-1.58%)
Apr 11, 2005 27.90 28.22 27.68 28.16 17,772,026 +0.21(+0.75%)
Apr 08, 2005 28.26 28.52 27.94 27.95 17,901,486 -0.52(-1.82%)
Apr 07, 2005 28.79 28.92 28.15 28.47 29,685,564 -0.11(-0.39%)
Apr 06, 2005 28.13 28.71 27.94 28.58 15,971,531 +0.44(+1.58%)
Apr 05, 2005 28.24 28.62 27.94 28.13 13,683,464 -0.36(-1.26%)
Apr 04, 2005 28.85 29.10 28.28 28.49 21,557,348 -0.25(-0.86%)
Apr 01, 2005 28.41 28.78 28.04 28.74 14,653,256 +0.69(+2.47%)
Mar 31, 2005 27.93 28.13 27.74 28.05 19,085,716 +0.56(+2.02%)
Mar 30, 2005 27.15 27.53 26.68 27.49 36,951,896 +0.41(+1.50%)
Mar 29, 2005 27.54 27.88 27.05 27.09 14,059,459 -0.44(-1.62%)
Mar 28, 2005 27.54 27.70 27.28 27.53 16,530,938 +0.03(+0.12%)
Mar 24, 2005 27.68 27.92 27.24 27.50 16,630,133 -0.02(-0.07%)
Mar 23, 2005 27.74 27.87 27.28 27.52 37,198,280 -0.54(-1.91%)
Mar 22, 2005 28.30 28.83 28.02 28.05 14,963,375 -0.34(-1.20%)
Mar 21, 2005 28.59 28.72 28.16 28.40 13,541,472 -0.25(-0.87%)
Mar 18, 2005 28.69 28.69 28.29 28.64 12,328,354 +0.26(+0.90%)
Mar 17, 2005 28.07 28.43 28.07 28.39 18,028,040 +0.48(+1.73%)
Mar 16, 2005 27.81 28.30 27.54 27.90 18,651,946 +0.09(+0.33%)
Mar 15, 2005 28.26 28.57 27.81 27.81 18,835,818 -0.39(-1.39%)
Mar 14, 2005 28.07 28.29 27.56 28.21 15,526,603 +0.20(+0.72%)
Mar 11, 2005 27.68 28.26 27.60 28.00 16,729,481 +0.23(+0.82%)
Mar 10, 2005 28.33 28.49 27.51 27.77 30,326,284 -0.58(-2.03%)
Mar 09, 2005 29.37 29.53 28.30 28.35 23,808,426 -0.80(-2.76%)
Mar 08, 2005 29.08 29.40 29.05 29.15 8,854,833 -0.03(-0.11%)
Mar 07, 2005 29.28 29.42 28.85 29.19 11,007,634 -0.20(-0.69%)
Mar 04, 2005 29.05 29.50 28.87 29.39 9,156,852 +0.37(+1.29%)
Mar 03, 2005 28.66 29.08 28.62 29.02 15,076,938 +0.47(+1.65%)
Mar 02, 2005 28.02 28.60 27.95 28.55 9,347,601 +0.41(+1.46%)
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.