Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.08 +0.34 (+0.39%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 22.33 22.76 22.24 22.67 9,328,297 +0.27(+1.21%)
Jan 28, 2005 22.55 22.55 22.32 22.39 8,283,923 -0.28(-1.22%)
Jan 27, 2005 22.42 22.76 22.39 22.67 4,907,598 +0.20(+0.89%)
Jan 26, 2005 22.29 22.51 22.22 22.47 5,878,250 +0.22(+0.98%)
Jan 25, 2005 22.30 22.36 22.09 22.26 3,526,254 +0.09(+0.41%)
Jan 24, 2005 22.21 22.35 22.14 22.16 6,390,663 +0.19(+0.88%)
Jan 21, 2005 22.06 22.24 21.97 21.97 7,209,562 +0.05(+0.22%)
Jan 20, 2005 22.09 22.09 21.76 21.92 6,534,297 -0.22(-1.01%)
Jan 19, 2005 22.12 22.31 22.12 22.15 4,434,946 -0.08(-0.35%)
Jan 18, 2005 22.15 22.28 22.09 22.23 7,302,668 +0.22(+0.99%)
Jan 14, 2005 21.88 22.01 21.76 22.01 2,726,903 +0.19(+0.89%)
Jan 13, 2005 21.82 21.99 21.70 21.81 5,963,735 +0.14(+0.67%)
Jan 12, 2005 21.37 21.67 21.25 21.67 5,838,158 +0.37(+1.76%)
Jan 11, 2005 21.26 21.36 21.13 21.30 2,730,051 +0.03(+0.14%)
Jan 10, 2005 21.34 21.49 21.19 21.27 7,458,065 +0.16(+0.74%)
Jan 07, 2005 21.37 21.37 20.92 21.11 7,824,358 -0.17(-0.79%)
Jan 06, 2005 20.85 21.43 20.85 21.28 8,331,138 +0.36(+1.73%)
Jan 05, 2005 21.01 21.16 20.86 20.92 6,583,667 -0.09(-0.43%)
Jan 04, 2005 21.25 21.34 20.99 21.01 10,494,272 -0.11(-0.51%)
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.