Indicators

Energy Select Sector SPDR (NY: XLE )

88.96 +1.05 (+1.19%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.