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 (%)
Nov 30, 2005 30.83 31.11 30.58 30.77 28,650,716 +0.12(+0.38%)
Nov 29, 2005 30.86 31.02 30.55 30.65 24,070,336 +0.05(+0.16%)
Nov 28, 2005 31.40 31.49 30.57 30.60 35,581,668 -1.07(-3.37%)
Nov 25, 2005 31.58 31.81 31.55 31.67 5,917,905 +0.08(+0.26%)
Nov 23, 2005 31.50 31.88 31.25 31.59 19,670,152 -0.12(-0.37%)
Nov 22, 2005 31.48 31.78 31.31 31.71 23,207,048 +0.50(+1.59%)
Nov 21, 2005 30.76 31.21 30.60 31.21 28,667,946 +0.76(+2.49%)
Nov 18, 2005 30.55 30.67 30.10 30.45 38,670,576 +0.01(+0.04%)
Nov 17, 2005 30.80 30.80 30.19 30.44 29,729,626 -0.01(-0.04%)
Nov 16, 2005 29.68 30.45 29.65 30.45 36,837,232 +0.77(+2.59%)
Nov 15, 2005 29.66 30.39 29.55 29.68 40,564,788 +0.05(+0.17%)
Nov 14, 2005 29.90 29.93 29.38 29.63 24,877,104 +0.16(+0.53%)
Nov 11, 2005 29.03 29.64 29.03 29.48 25,105,124 +0.24(+0.81%)
Nov 10, 2005 29.95 29.96 29.02 29.24 64,492,772 -0.94(-3.11%)
Nov 09, 2005 30.37 30.95 29.90 30.18 51,877,732 -0.28(-0.92%)
Nov 08, 2005 30.12 30.68 29.98 30.46 21,697,216 +0.25(+0.84%)
Nov 07, 2005 30.55 30.78 30.04 30.21 34,668,784 -0.53(-1.74%)
Nov 04, 2005 31.52 31.64 30.67 30.74 47,457,740 -0.95(-3.00%)
Nov 03, 2005 31.35 31.85 31.24 31.69 30,593,882 +0.59(+1.90%)
Nov 02, 2005 30.47 31.12 30.40 31.10 33,704,364 +0.60(+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.