Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.80 +0.39 (+0.42%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 30.93 31.48 30.83 31.24 19,505,418 +0.13(+0.42%)
Dec 29, 2005 31.26 31.65 31.08 31.11 20,228,932 -0.24(-0.77%)
Dec 28, 2005 31.07 31.53 31.04 31.35 31,238,330 +0.47(+1.51%)
Dec 27, 2005 31.47 31.55 30.71 30.89 41,308,108 -0.94(-2.95%)
Dec 23, 2005 31.67 31.94 31.30 31.83 22,377,736 -0.09(-0.27%)
Dec 22, 2005 32.14 32.20 31.81 31.91 13,552,568 -0.04(-0.12%)
Dec 21, 2005 31.98 32.27 31.80 31.95 28,485,174 +0.07(+0.21%)
Dec 20, 2005 31.55 31.98 31.55 31.88 23,501,574 +0.43(+1.36%)
Dec 19, 2005 31.89 32.04 31.45 31.45 31,179,392 -0.26(-0.82%)
Dec 16, 2005 32.51 32.66 31.67 31.71 36,607,764 -0.88(-2.69%)
Dec 15, 2005 32.66 32.88 32.35 32.59 24,737,652 -0.26(-0.79%)
Dec 14, 2005 32.46 32.89 32.34 32.85 25,545,224 +0.39(+1.21%)
Dec 13, 2005 32.79 33.03 32.42 32.46 30,447,988 -0.14(-0.42%)
Dec 12, 2005 32.61 32.62 32.25 32.60 21,749,230 +0.42(+1.29%)
Dec 09, 2005 32.30 32.51 32.04 32.18 22,775,482 -0.40(-1.24%)
Dec 08, 2005 32.09 32.61 32.04 32.58 26,255,212 +0.57(+1.76%)
Dec 07, 2005 32.35 32.63 31.81 32.02 53,788,852 -0.12(-0.37%)
Dec 06, 2005 31.93 32.42 31.81 32.14 22,568,558 +0.14(+0.43%)
Dec 05, 2005 32.11 32.29 31.83 32.00 32,643,328 +0.22(+0.70%)
Dec 02, 2005 32.01 32.01 31.44 31.78 24,873,884 +0.03(+0.10%)
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.