Energy Select Sector SPDR (NY: XLE )

49.26 USD -0.46 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2005 48.56 49.25 48.50 49.12 20,702,500 +0.30(+0.61%)
Oct 31, 2005 48.55 49.49 47.85 48.82 22,685,000 +0.55(+1.14%)
Oct 28, 2005 47.05 48.49 46.31 48.27 28,839,800 +1.28(+2.72%)
Oct 27, 2005 48.87 48.87 46.77 46.99 27,264,300 -1.37(-2.83%)
Oct 26, 2005 48.64 49.94 48.15 48.36 30,925,900 -0.29(-0.60%)
Oct 25, 2005 47.83 48.89 47.55 48.65 33,592,900 +0.99(+2.08%)
Oct 24, 2005 45.80 47.67 45.79 47.66 30,875,000 +1.64(+3.56%)
Oct 21, 2005 45.78 46.81 45.36 46.02 31,481,700 +0.47(+1.03%)
Oct 20, 2005 47.40 47.62 44.94 45.55 47,943,900 -2.17(-4.55%)
Oct 19, 2005 46.67 47.81 45.65 47.72 46,290,100 +1.05(+2.25%)
Oct 18, 2005 48.32 48.79 46.66 46.67 31,284,700 -2.27(-4.64%)
Oct 17, 2005 49.65 49.40 48.66 48.94 14,986,600 +0.60(+1.24%)
Oct 14, 2005 47.30 48.52 46.60 48.34 31,082,000 +0.68(+1.43%)
Oct 13, 2005 48.70 48.70 46.71 47.66 39,214,200 -1.33(-2.71%)
Oct 12, 2005 50.10 50.13 48.70 48.99 20,663,500 -0.96(-1.92%)
Oct 11, 2005 49.46 50.25 49.25 49.95 17,041,300 +1.17(+2.40%)
Oct 10, 2005 49.50 49.62 48.44 48.78 16,225,500 -0.75(-1.51%)
Oct 07, 2005 49.03 49.61 48.75 49.53 21,520,800 +1.09(+2.25%)
Oct 06, 2005 49.20 49.52 47.66 48.44 50,848,500 -1.18(-2.38%)
Oct 05, 2005 51.65 51.81 49.62 49.62 28,837,200 -1.98(-3.84%)
Oct 04, 2005 53.20 53.30 51.60 51.60 15,873,200 -1.93(-3.61%)
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.