Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 -0.54 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 29.41 29.58 28.03 28.98 14,333,590 -0.21(-0.72%)
Feb 25, 2005 28.61 29.34 28.54 29.20 10,331,925 +0.70(+2.46%)
Feb 24, 2005 28.06 28.52 27.93 28.50 7,636,311 +0.55(+1.96%)
Feb 23, 2005 27.56 27.99 27.56 27.95 4,923,905 +0.35(+1.27%)
Feb 22, 2005 28.09 28.27 27.58 27.60 9,980,790 -0.20(-0.71%)
Feb 18, 2005 27.25 27.93 27.23 27.80 9,909,081 +0.60(+2.21%)
Feb 17, 2005 27.63 27.76 27.15 27.19 7,851,893 -0.37(-1.34%)
Feb 16, 2005 26.89 27.60 26.83 27.56 8,214,526 +0.75(+2.81%)
Feb 15, 2005 26.87 26.89 26.61 26.81 4,114,373 +0.06(+0.22%)
Feb 14, 2005 26.75 26.86 26.69 26.75 4,352,649 +0.03(+0.12%)
Feb 11, 2005 26.46 26.86 26.41 26.72 6,422,392 +0.23(+0.87%)
Feb 10, 2005 26.06 26.52 25.94 26.49 8,629,655 +0.71(+2.74%)
Feb 09, 2005 25.85 26.03 25.57 25.78 8,945,843 -0.05(-0.18%)
Feb 08, 2005 25.53 25.87 25.49 25.83 3,340,545 +0.19(+0.72%)
Feb 07, 2005 25.88 25.91 25.46 25.64 5,558,398 -0.17(-0.67%)
Feb 04, 2005 25.78 25.85 25.64 25.81 6,683,512 +0.09(+0.36%)
Feb 03, 2005 25.45 25.74 25.36 25.72 5,197,732 +0.13(+0.49%)
Feb 02, 2005 25.35 25.61 25.26 25.59 4,693,799 +0.35(+1.39%)
Feb 01, 2005 24.96 25.25 24.93 25.24 6,301,969 +0.42(+1.70%)
Jan 31, 2005 24.46 24.92 24.36 24.82 8,518,460 +0.30(+1.21%)
Jan 28, 2005 24.69 24.69 24.44 24.52 7,564,753 -0.30(-1.22%)
Jan 27, 2005 24.56 24.93 24.52 24.83 4,481,544 +0.22(+0.89%)
Jan 26, 2005 24.41 24.65 24.33 24.61 5,367,929 +0.24(+0.98%)
Jan 25, 2005 24.42 24.49 24.19 24.37 3,220,122 +0.10(+0.41%)
Jan 24, 2005 24.32 24.47 24.25 24.27 5,835,857 +0.21(+0.88%)
Jan 21, 2005 24.16 24.35 24.05 24.06 6,583,663 +0.05(+0.22%)
Jan 20, 2005 24.19 24.19 23.83 24.01 5,967,021 -0.24(-1.01%)
Jan 19, 2005 24.23 24.43 24.23 24.25 4,049,925 -0.09(-0.35%)
Jan 18, 2005 24.26 24.40 24.19 24.34 6,668,686 +0.24(+0.99%)
Jan 14, 2005 23.96 24.11 23.83 24.10 2,490,167 +0.21(+0.89%)
Jan 13, 2005 23.90 24.08 23.76 23.89 5,445,993 +0.16(+0.67%)
Jan 12, 2005 23.40 23.73 23.27 23.73 5,331,318 +0.41(+1.76%)
Jan 11, 2005 23.28 23.39 23.14 23.32 2,493,041 +0.03(+0.14%)
Jan 10, 2005 23.37 23.53 23.20 23.29 6,810,592 +0.17(+0.74%)
Jan 07, 2005 23.40 23.40 22.91 23.12 7,145,085 -0.18(-0.79%)
Jan 06, 2005 22.84 23.47 22.83 23.30 7,607,869 +0.40(+1.73%)
Jan 05, 2005 23.00 23.17 22.84 22.90 6,012,105 -0.10(-0.43%)
Jan 04, 2005 23.27 23.37 22.99 23.00 9,583,211 -0.12(-0.51%)
Jan 03, 2005 23.86 23.93 23.12 23.12 6,023,602 -0.89(-3.69%)
Dec 31, 2004 23.91 24.09 23.88 24.01 956,430 +0.06(+0.25%)
Dec 30, 2004 24.02 24.03 23.92 23.95 1,748,109 -0.11(-0.44%)
Dec 29, 2004 23.93 24.07 23.70 24.05 3,187,293 +0.18(+0.75%)
Dec 28, 2004 23.73 23.95 23.73 23.88 3,320,424 +0.17(+0.70%)
Dec 27, 2004 24.11 24.13 23.70 23.71 6,759,457 -0.42(-1.75%)
Dec 23, 2004 24.05 24.16 23.99 24.13 3,223,299 +0.14(+0.58%)
Dec 22, 2004 24.32 24.40 23.77 23.99 6,036,008 -0.33(-1.36%)
Dec 21, 2004 24.05 24.34 24.05 24.32 4,405,901 +0.20(+0.85%)
Dec 20, 2004 23.95 24.15 23.88 24.12 2,945,992 +0.29(+1.22%)
Dec 17, 2004 23.83 23.94 23.74 23.83 4,754,313 -0.09(-0.39%)
Dec 16, 2004 24.16 24.17 23.81 23.92 4,052,800 -0.24(-1.01%)
Dec 15, 2004 24.05 24.23 23.86 24.17 8,030,108 +0.18(+0.74%)
Dec 14, 2004 23.90 24.03 23.80 23.99 3,650,379 +0.07(+0.30%)
Dec 13, 2004 23.53 23.91 23.53 23.91 4,602,271 +0.42(+1.77%)
Dec 10, 2004 23.68 23.80 23.43 23.50 4,231,317 -0.17(-0.70%)
Dec 09, 2004 23.53 23.66 23.34 23.66 4,925,871 +0.20(+0.85%)
Dec 08, 2004 23.14 23.52 22.98 23.47 6,923,451 +0.16(+0.68%)
Dec 07, 2004 23.83 24.01 23.31 23.31 5,205,902 -0.50(-2.08%)
Dec 06, 2004 24.18 24.18 23.62 23.80 2,265,810 +0.01(+0.06%)
Dec 03, 2004 23.49 23.84 23.48 23.79 6,021,333 +0.23(+0.98%)
Dec 02, 2004 23.99 24.05 23.37 23.56 9,682,000 -0.64(-2.65%)
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.