Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 24.39 24.61 24.15 24.48 24,737,458 +0.31(+1.30%)
Apr 28, 2005 24.48 24.57 24.13 24.16 39,670,488 -0.49(-2.01%)
Apr 27, 2005 25.30 25.35 24.64 24.66 49,616,232 -0.65(-2.58%)
Apr 26, 2005 25.65 25.83 25.31 25.31 23,301,278 -0.42(-1.64%)
Apr 25, 2005 25.59 25.89 25.54 25.73 21,469,978 +0.36(+1.40%)
Apr 22, 2005 25.41 25.65 24.79 25.38 18,976,004 +0.05(+0.21%)
Apr 21, 2005 24.54 25.32 24.48 25.32 24,684,610 +0.84(+3.45%)
Apr 20, 2005 25.15 25.24 24.48 24.48 35,394,252 -0.51(-2.05%)
Apr 19, 2005 24.72 25.14 24.60 24.99 33,359,510 +0.57(+2.35%)
Apr 18, 2005 23.96 24.46 23.79 24.42 51,918,196 +0.43(+1.81%)
Apr 15, 2005 24.78 24.90 23.95 23.98 66,735,420 -0.95(-3.80%)
Apr 14, 2005 25.08 25.36 24.85 24.93 32,366,162 -0.01(-0.05%)
Apr 13, 2005 25.36 25.71 24.93 24.94 29,968,276 -0.63(-2.45%)
Apr 12, 2005 25.89 25.98 25.45 25.57 24,322,126 -0.41(-1.58%)
Apr 11, 2005 25.74 26.03 25.53 25.98 19,263,272 +0.19(+0.75%)
Apr 08, 2005 26.08 26.31 25.78 25.79 19,403,594 -0.48(-1.82%)
Apr 07, 2005 26.56 26.68 25.97 26.26 32,176,470 -0.10(-0.39%)
Apr 06, 2005 25.95 26.49 25.77 26.37 17,311,698 +0.41(+1.58%)
Apr 05, 2005 26.05 26.41 25.77 25.96 14,831,640 -0.33(-1.26%)
Apr 04, 2005 26.62 26.85 26.09 26.29 23,366,220 -0.23(-0.87%)
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.