Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 27.82 28.13 27.58 27.60 23,701,092 -0.18(-0.65%)
Jun 29, 2005 27.75 27.97 27.54 27.78 20,150,670 -0.02(-0.09%)
Jun 28, 2005 28.22 28.34 27.80 27.81 20,534,248 -0.53(-1.86%)
Jun 27, 2005 28.13 28.42 28.04 28.34 17,869,176 +0.43(+1.54%)
Jun 24, 2005 28.19 28.32 27.87 27.91 14,474,634 -0.17(-0.62%)
Jun 23, 2005 28.08 28.59 28.04 28.08 24,058,904 +0.02(+0.09%)
Jun 22, 2005 27.94 28.24 27.68 28.06 38,227,416 +0.16(+0.58%)
Jun 21, 2005 28.10 28.45 27.88 27.90 26,806,100 -0.60(-2.11%)
Jun 20, 2005 28.57 28.66 28.27 28.50 17,629,562 +0.03(+0.11%)
Jun 17, 2005 28.44 28.51 28.11 28.47 30,962,804 +0.37(+1.30%)
Jun 16, 2005 27.78 28.10 27.69 28.10 15,812,322 +0.39(+1.41%)
Jun 15, 2005 27.32 29.96 27.32 27.71 18,110,884 +0.33(+1.20%)
Jun 14, 2005 27.11 27.43 27.11 27.38 17,009,912 +0.17(+0.62%)
Jun 13, 2005 26.96 27.29 26.88 27.21 17,606,212 +0.11(+0.39%)
Jun 10, 2005 27.09 27.19 26.80 27.11 18,851,308 -0.03(-0.11%)
Jun 09, 2005 26.45 27.16 26.39 27.14 26,523,972 +0.76(+2.90%)
Jun 08, 2005 26.27 26.79 26.17 26.37 26,775,666 +0.07(+0.28%)
Jun 07, 2005 26.58 26.75 26.28 26.30 15,004,588 -0.25(-0.96%)
Jun 06, 2005 26.64 26.64 26.32 26.55 14,116,339 +0.08(+0.30%)
Jun 03, 2005 26.37 26.61 26.30 26.47 14,671,736 +0.15(+0.57%)
Jun 02, 2005 26.32 26.49 26.08 26.32 27,294,830 -0.05(-0.19%)
Jun 01, 2005 26.03 26.56 25.96 26.37 22,410,102 +0.49(+1.90%)
May 31, 2005 26.14 26.14 25.69 25.88 14,425,841 -0.20(-0.76%)
May 27, 2005 25.76 26.09 25.71 26.08 16,169,490 +0.43(+1.67%)
May 26, 2005 25.57 25.72 25.41 25.65 14,428,418 +0.13(+0.51%)
May 25, 2005 25.19 25.65 25.03 25.52 25,129,762 +0.39(+1.53%)
May 24, 2005 25.09 25.22 25.01 25.14 19,782,552 +0.11(+0.42%)
May 23, 2005 24.78 25.13 24.70 25.03 18,174,170 +0.41(+1.66%)
May 20, 2005 24.68 24.96 24.62 24.62 20,638,596 -0.19(-0.75%)
May 19, 2005 24.49 24.83 24.28 24.81 25,417,526 +0.44(+1.81%)
May 18, 2005 24.65 24.83 24.22 24.37 44,971,252 -0.05(-0.20%)
May 17, 2005 24.01 24.46 23.94 24.42 29,864,570 +0.43(+1.79%)
May 16, 2005 23.96 24.03 23.56 23.99 38,839,660 -0.11(-0.44%)
May 13, 2005 24.65 24.65 23.97 24.09 35,590,204 -0.37(-1.52%)
May 12, 2005 25.37 25.49 24.44 24.47 37,666,704 -1.12(-4.37%)
May 11, 2005 25.25 25.61 25.15 25.59 17,567,082 +0.16(+0.61%)
May 10, 2005 25.89 25.89 25.36 25.43 26,308,190 -0.43(-1.68%)
May 09, 2005 25.65 25.88 25.56 25.86 14,921,174 +0.34(+1.34%)
May 06, 2005 25.71 25.94 25.49 25.52 14,478,337 -0.07(-0.29%)
May 05, 2005 25.55 25.74 25.31 25.60 21,519,920 +0.27(+1.08%)
May 04, 2005 25.03 25.35 24.44 25.32 30,570,372 +0.29(+1.17%)
May 03, 2005 25.59 25.59 24.94 25.03 19,750,508 -0.60(-2.35%)
May 02, 2005 25.14 25.67 24.95 25.63 36,801,804 +0.45(+1.80%)
Apr 29, 2005 25.09 25.32 24.85 25.18 24,045,054 +0.32(+1.30%)
Apr 28, 2005 25.18 25.27 24.82 24.86 38,560,108 -0.51(-2.01%)
Apr 27, 2005 26.03 26.08 25.35 25.37 48,227,468 -0.67(-2.58%)
Apr 26, 2005 26.39 26.58 26.04 26.04 22,649,074 -0.43(-1.64%)
Apr 25, 2005 26.33 26.63 26.27 26.47 20,869,032 +0.37(+1.40%)
Apr 22, 2005 26.14 26.39 25.50 26.11 18,444,864 +0.06(+0.21%)
Apr 21, 2005 25.25 26.05 25.18 26.05 23,993,686 +0.87(+3.45%)
Apr 20, 2005 25.88 25.96 25.18 25.18 34,403,564 -0.53(-2.05%)
Apr 19, 2005 25.44 25.86 25.31 25.71 32,425,776 +0.59(+2.35%)
Apr 18, 2005 24.65 25.17 24.47 25.12 50,465,000 +0.45(+1.81%)
Apr 15, 2005 25.49 25.62 24.63 24.67 64,867,492 -0.98(-3.80%)
Apr 14, 2005 25.80 26.09 25.57 25.65 31,460,230 -0.01(-0.05%)
Apr 13, 2005 26.09 26.45 25.65 25.66 29,129,462 -0.65(-2.46%)
Apr 12, 2005 26.63 26.73 26.18 26.31 23,641,348 -0.42(-1.58%)
Apr 11, 2005 26.49 26.78 26.27 26.73 18,724,092 +0.20(+0.75%)
Apr 08, 2005 26.83 27.07 26.52 26.53 18,860,486 -0.49(-1.82%)
Apr 07, 2005 27.32 27.45 26.72 27.02 31,275,850 -0.11(-0.39%)
Apr 06, 2005 26.70 27.25 26.52 27.13 16,827,142 +0.42(+1.58%)
Apr 05, 2005 26.80 27.17 26.52 26.70 14,416,501 -0.34(-1.26%)
Apr 04, 2005 27.39 27.62 26.84 27.04 22,712,198 -0.24(-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.