Energy Select Sector SPDR (NY: XLE )

48.40 USD -0.39 (-0.80%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 57.75 57.95 57.27 57.66 17,568,800 -0.29(-0.50%)
Jan 30, 2006 57.31 58.28 57.20 57.95 28,847,200 +1.30(+2.29%)
Jan 27, 2006 56.11 56.91 56.01 56.65 22,876,500 +0.97(+1.74%)
Jan 26, 2006 55.36 55.75 54.55 55.68 27,029,700 +0.18(+0.32%)
Jan 25, 2006 57.21 57.30 54.95 55.50 37,098,800 -1.19(-2.10%)
Jan 24, 2006 56.52 57.20 56.51 56.69 19,697,200 -0.34(-0.60%)
Jan 23, 2006 56.20 57.30 55.91 57.03 21,652,100 +0.62(+1.10%)
Jan 20, 2006 56.90 57.51 56.00 56.41 28,719,800 +0.25(+0.45%)
Jan 19, 2006 54.62 56.30 54.62 56.16 26,410,100 +1.20(+2.18%)
Jan 18, 2006 55.51 55.65 54.19 54.96 21,673,200 -0.70(-1.26%)
Jan 17, 2006 55.30 55.71 55.13 55.66 15,398,000 +1.20(+2.20%)
Jan 13, 2006 53.39 54.57 53.35 54.46 17,708,500 +0.64(+1.19%)
Jan 12, 2006 54.50 55.04 53.69 53.82 22,318,800 -0.39(-0.72%)
Jan 11, 2006 53.75 54.45 53.10 54.21 19,714,500 +0.23(+0.43%)
Jan 10, 2006 53.45 54.26 53.30 53.98 17,491,300 +0.58(+1.09%)
Jan 09, 2006 53.45 53.69 52.88 53.40 15,235,200 -0.06(-0.11%)
Jan 06, 2006 52.94 53.60 52.77 53.46 18,145,900 +1.28(+2.45%)
Jan 05, 2006 52.95 53.00 51.68 52.18 23,561,000 -0.67(-1.27%)
Jan 04, 2006 52.40 52.95 51.99 52.85 19,997,900 +0.15(+0.28%)
Jan 03, 2006 50.63 52.70 50.63 52.70 24,191,000 +2.39(+4.75%)
Dec 30, 2005 49.80 50.70 49.64 50.31 12,112,800 +0.21(+0.42%)
Dec 29, 2005 50.34 50.97 50.05 50.10 12,562,100 -0.39(-0.77%)
Dec 28, 2005 50.04 50.78 49.98 50.49 19,398,900 +0.75(+1.51%)
Dec 27, 2005 50.67 50.80 49.46 49.74 25,652,200 -1.51(-2.95%)
Dec 23, 2005 51.00 51.43 50.41 51.25 13,896,500 -0.14(-0.27%)
Dec 22, 2005 51.75 51.86 51.23 51.39 8,416,100 -0.06(-0.12%)
Dec 21, 2005 51.50 51.97 51.21 51.45 17,689,200 +0.11(+0.21%)
Dec 20, 2005 50.80 51.50 50.80 51.34 14,594,400 +0.69(+1.36%)
Dec 19, 2005 51.35 51.60 50.64 50.65 19,362,300 -0.42(-0.82%)
Dec 16, 2005 52.35 52.59 51.00 51.07 22,733,300 -1.41(-2.69%)
Dec 15, 2005 52.60 52.95 52.10 52.48 15,362,000 -0.42(-0.79%)
Dec 14, 2005 52.27 52.96 52.08 52.90 15,863,500 +0.63(+1.21%)
Dec 13, 2005 52.80 53.19 52.20 52.27 18,908,100 -0.22(-0.42%)
Dec 12, 2005 52.51 52.53 51.94 52.49 13,506,200 +0.67(+1.29%)
Dec 09, 2005 52.01 52.35 51.59 51.82 14,143,500 -0.65(-1.24%)
Dec 08, 2005 51.68 52.52 51.60 52.47 16,304,400 +0.91(+1.76%)
Dec 07, 2005 52.09 52.54 51.23 51.56 33,402,700 -0.19(-0.37%)
Dec 06, 2005 51.41 52.20 51.23 51.75 14,015,000 +0.22(+0.43%)
Dec 05, 2005 51.70 52.00 51.26 51.53 20,271,400 +0.36(+0.70%)
Dec 02, 2005 51.55 51.55 50.63 51.17 15,446,600 +0.05(+0.10%)
Dec 01, 2005 49.95 51.12 49.94 51.12 18,679,900 +1.57(+3.17%)
Nov 30, 2005 49.65 50.10 49.25 49.55 17,792,000 +0.19(+0.38%)
Nov 29, 2005 49.70 49.96 49.20 49.36 14,947,600 +0.08(+0.16%)
Nov 28, 2005 50.57 50.71 49.22 49.28 22,096,100 -1.72(-3.37%)
Nov 25, 2005 50.85 51.22 50.81 51.00 3,675,000 +0.13(+0.26%)
Nov 23, 2005 50.73 51.34 50.33 50.87 12,215,100 -0.19(-0.37%)
Nov 22, 2005 50.70 51.17 50.42 51.06 14,411,500 +0.80(+1.59%)
Nov 21, 2005 49.53 50.26 49.27 50.26 17,802,700 +1.22(+2.49%)
Nov 18, 2005 49.20 49.39 48.47 49.04 24,014,300 +0.02(+0.04%)
Nov 17, 2005 49.59 49.60 48.62 49.02 18,462,000 -0.02(-0.04%)
Nov 16, 2005 47.80 49.04 47.74 49.04 22,875,800 +1.24(+2.59%)
Nov 15, 2005 47.77 48.94 47.58 47.80 25,190,600 +0.08(+0.17%)
Nov 14, 2005 48.15 48.20 47.31 47.72 15,448,600 +0.25(+0.53%)
Nov 11, 2005 46.75 47.73 46.75 47.47 15,590,200 +0.38(+0.81%)
Nov 10, 2005 48.23 48.25 46.73 47.09 40,049,800 -1.51(-3.11%)
Nov 09, 2005 48.90 49.84 48.15 48.60 32,215,900 -0.45(-0.92%)
Nov 08, 2005 48.51 49.40 48.28 49.05 13,473,900 +0.41(+0.84%)
Nov 07, 2005 49.20 49.57 48.38 48.64 21,529,200 -0.86(-1.74%)
Nov 04, 2005 50.75 50.95 49.39 49.50 29,471,100 -1.53(-3.00%)
Nov 03, 2005 50.48 51.29 50.31 51.03 18,998,700 +0.95(+1.90%)
Nov 02, 2005 49.06 50.11 48.95 50.08 20,930,300 +0.96(+1.95%)
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.