Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.