Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.15 +0.41 (+0.47%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 32.82 32.89 32.35 32.40 16,845,672 -0.51(-1.56%)
Sep 29, 2005 32.79 32.93 32.51 32.91 22,286,226 +0.31(+0.96%)
Sep 28, 2005 32.53 32.66 32.05 32.60 28,535,740 +0.27(+0.82%)
Sep 27, 2005 32.09 32.34 31.93 32.33 11,759,151 +0.02(+0.07%)
Sep 26, 2005 31.51 32.36 31.51 32.31 19,403,262 +0.58(+1.83%)
Sep 23, 2005 31.73 32.23 31.54 31.73 26,560,640 -0.57(-1.76%)
Sep 22, 2005 32.99 32.99 31.66 32.29 42,936,476 -0.24(-0.74%)
Sep 21, 2005 32.72 32.78 32.28 32.53 31,350,614 +0.45(+1.41%)
Sep 20, 2005 32.26 32.41 31.88 32.08 25,203,648 -0.31(-0.95%)
Sep 19, 2005 32.39 32.56 31.87 32.39 26,823,886 +0.83(+2.64%)
Sep 16, 2005 31.49 31.59 31.29 31.56 23,019,972 +0.21(+0.67%)
Sep 15, 2005 31.59 31.64 30.96 31.35 1,547,841 +0.01(+0.02%)
Sep 14, 2005 31.12 31.48 30.99 31.34 19,519,728 +0.39(+1.25%)
Sep 13, 2005 31.24 31.48 30.95 30.95 17,996,406 -0.27(-0.85%)
Sep 12, 2005 31.74 31.81 31.17 31.22 19,844,438 -0.65(-2.05%)
Sep 09, 2005 31.19 31.88 31.19 31.87 22,355,806 +0.81(+2.60%)
Sep 08, 2005 30.94 31.31 30.94 31.06 26,344,774 +0.04(+0.14%)
Sep 07, 2005 30.90 31.36 30.83 31.02 21,701,084 +0.05(+0.16%)
Sep 06, 2005 30.76 31.04 30.45 30.97 20,032,472 +0.22(+0.71%)
Sep 02, 2005 31.12 31.12 30.68 30.75 23,980,186 -0.61(-1.94%)
Sep 01, 2005 30.97 31.41 30.78 31.36 31,119,506 +0.80(+2.61%)
Aug 31, 2005 29.77 30.72 29.72 30.57 35,438,648 +0.82(+2.76%)
Aug 30, 2005 29.32 29.83 29.31 29.75 24,991,262 +0.54(+1.86%)
Aug 29, 2005 29.58 29.61 28.97 29.20 24,972,872 +0.24(+0.81%)
Aug 26, 2005 29.16 29.42 28.94 28.97 16,879,634 -0.33(-1.13%)
Aug 25, 2005 29.50 29.50 29.14 29.30 21,366,766 -0.08(-0.27%)
Aug 24, 2005 29.34 29.58 29.09 29.38 24,121,998 +0.28(+0.95%)
Aug 23, 2005 29.15 29.34 28.76 29.10 28,042,710 -0.05(-0.19%)
Aug 22, 2005 29.25 29.51 28.86 29.15 21,704,896 +0.07(+0.25%)
Aug 19, 2005 28.76 29.17 28.76 29.08 20,364,636 +0.49(+1.71%)
Aug 18, 2005 28.46 28.77 28.29 28.59 27,109,664 -0.06(-0.21%)
Aug 17, 2005 29.31 29.64 28.52 28.65 46,523,364 -0.68(-2.31%)
Aug 16, 2005 29.92 30.01 29.32 29.33 27,657,366 -0.66(-2.19%)
Aug 15, 2005 30.15 30.24 29.88 29.99 16,948,884 -0.30(-0.98%)
Aug 12, 2005 30.48 30.51 30.13 30.28 15,240,013 -0.05(-0.18%)
Aug 11, 2005 30.16 30.43 30.01 30.34 21,208,552 +0.29(+0.96%)
Aug 10, 2005 29.73 30.10 29.64 30.05 19,823,398 +0.48(+1.63%)
Aug 09, 2005 29.71 29.79 29.43 29.57 14,790,223 -0.07(-0.22%)
Aug 08, 2005 29.44 29.94 29.44 29.63 19,238,754 +0.42(+1.45%)
Aug 05, 2005 29.46 29.58 29.00 29.21 15,325,663 -0.22(-0.76%)
Aug 04, 2005 29.34 29.73 29.34 29.43 17,472,396 +0.06(+0.21%)
Aug 03, 2005 29.75 29.76 29.28 29.37 17,607,582 -0.14(-0.49%)
Aug 02, 2005 29.15 29.54 29.11 29.52 12,984,767 +0.48(+1.66%)
Aug 01, 2005 28.86 29.18 28.84 29.03 11,730,325 +0.30(+1.05%)
Jul 29, 2005 29.26 29.26 28.73 28.73 14,613,454 -0.30(-1.04%)
Jul 28, 2005 29.08 29.15 28.71 29.03 14,045,708 +0.08(+0.29%)
Jul 27, 2005 28.85 28.97 28.53 28.95 20,373,086 +0.14(+0.50%)
Jul 26, 2005 28.84 29.00 28.64 28.80 13,092,452 -0.07(-0.23%)
Jul 25, 2005 28.48 29.10 28.48 28.87 28,232,732 +0.27(+0.93%)
Jul 22, 2005 27.90 28.65 27.89 28.61 39,964,216 +0.99(+3.58%)
Jul 21, 2005 27.78 27.98 27.45 27.62 19,649,446 -0.27(-0.97%)
Jul 20, 2005 27.84 27.98 27.49 27.89 18,279,202 +0.03(+0.11%)
Jul 19, 2005 27.40 27.86 27.25 27.86 20,385,180 +0.59(+2.15%)
Jul 18, 2005 27.17 27.43 27.08 27.27 21,012,400 -0.11(-0.42%)
Jul 15, 2005 27.77 27.77 27.28 27.39 35,394,580 -0.14(-0.53%)
Jul 14, 2005 28.19 28.39 27.37 27.53 53,445,824 -0.68(-2.40%)
Jul 13, 2005 28.38 28.49 28.10 28.21 19,491,066 -0.16(-0.57%)
Jul 12, 2005 28.26 28.51 28.04 28.37 23,028,256 +0.25(+0.90%)
Jul 11, 2005 27.65 28.14 27.57 28.12 16,501,081 +0.21(+0.74%)
Jul 08, 2005 28.21 28.34 27.69 27.91 25,128,104 -0.19(-0.67%)
Jul 07, 2005 27.37 28.10 27.37 28.10 26,011,116 +0.36(+1.28%)
Jul 06, 2005 28.55 28.55 27.67 27.74 24,321,132 -0.51(-1.80%)
Jul 05, 2005 27.62 28.27 27.55 28.25 27,739,868 +0.82(+2.99%)
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.