Energy Select Sector SPDR (NY: XLE )

55.51 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 40.40 40.77 40.01 40.55 14,931,900 +0.52(+1.30%)
Apr 28, 2005 40.55 40.70 39.97 40.03 23,945,700 -0.82(-2.01%)
Apr 27, 2005 41.91 42.00 40.82 40.85 29,949,100 -1.08(-2.58%)
Apr 26, 2005 42.50 42.80 41.93 41.93 14,065,000 -0.70(-1.64%)
Apr 25, 2005 42.40 42.89 42.31 42.63 12,959,600 +0.59(+1.40%)
Apr 22, 2005 42.10 42.49 41.07 42.04 11,454,200 +0.09(+0.21%)
Apr 21, 2005 40.66 41.95 40.55 41.95 14,900,000 +1.40(+3.45%)
Apr 20, 2005 41.67 41.81 40.55 40.55 21,364,500 -0.85(-2.05%)
Apr 19, 2005 40.96 41.65 40.76 41.40 20,136,300 +0.95(+2.35%)
Apr 18, 2005 39.69 40.53 39.41 40.45 31,338,600 +0.72(+1.81%)
Apr 15, 2005 41.05 41.25 39.67 39.73 40,282,500 -1.57(-3.80%)
Apr 14, 2005 41.55 42.02 41.17 41.30 19,536,700 -0.02(-0.05%)
Apr 13, 2005 42.01 42.60 41.30 41.32 18,089,300 -1.04(-2.46%)
Apr 12, 2005 42.89 43.04 42.16 42.36 14,681,200 -0.68(-1.58%)
Apr 11, 2005 42.65 43.13 42.30 43.04 11,627,600 +0.32(+0.75%)
Apr 08, 2005 43.20 43.59 42.71 42.72 11,712,300 -0.79(-1.82%)
Apr 07, 2005 44.00 44.20 43.02 43.51 19,422,200 -0.17(-0.39%)
Apr 06, 2005 42.99 43.88 42.70 43.68 10,449,600 +0.68(+1.58%)
Apr 05, 2005 43.16 43.75 42.70 43.00 8,952,600 -0.55(-1.26%)
Apr 04, 2005 44.10 44.48 43.22 43.55 14,104,200 -0.38(-0.87%)
Apr 01, 2005 43.43 43.99 42.85 43.93 9,587,100 +1.06(+2.47%)
Mar 31, 2005 42.69 43.00 42.40 42.87 12,487,100 +0.85(+2.02%)
Mar 30, 2005 41.50 42.08 40.78 42.02 24,176,300 +0.62(+1.50%)
Mar 29, 2005 42.10 42.62 41.34 41.40 9,198,600 -0.68(-1.62%)
Mar 28, 2005 42.10 42.33 41.70 42.08 10,815,600 +0.05(+0.12%)
Mar 24, 2005 42.30 42.67 41.63 42.03 10,880,500 -0.03(-0.07%)
Mar 23, 2005 42.40 42.59 41.70 42.06 24,337,500 -0.82(-1.91%)
Mar 22, 2005 43.25 44.06 42.82 42.88 9,790,000 -0.52(-1.20%)
Mar 21, 2005 43.70 43.90 43.04 43.40 8,859,700 -0.38(-0.87%)
Mar 18, 2005 43.85 43.85 43.24 43.78 8,066,000 +0.39(+0.90%)
Mar 17, 2005 42.90 43.45 42.90 43.39 11,795,100 +0.74(+1.74%)
Mar 16, 2005 42.50 43.25 42.10 42.65 12,203,300 +0.14(+0.33%)
Mar 15, 2005 43.20 43.67 42.50 42.51 12,323,600 -0.60(-1.39%)
Mar 14, 2005 42.90 43.24 42.13 43.11 10,158,500 +0.31(+0.72%)
Mar 11, 2005 42.31 43.20 42.19 42.80 10,945,500 +0.35(+0.82%)
Mar 10, 2005 43.30 43.55 42.05 42.45 19,841,400 -0.88(-2.03%)
Mar 09, 2005 44.89 45.14 43.25 43.33 15,577,000 -1.23(-2.76%)
Mar 08, 2005 44.45 44.93 44.40 44.56 5,793,400 -0.05(-0.11%)
Mar 07, 2005 44.75 44.96 44.10 44.61 7,201,900 -0.31(-0.69%)
Mar 04, 2005 44.40 45.09 44.12 44.92 5,991,000 +0.57(+1.29%)
Mar 03, 2005 43.80 44.44 43.75 44.35 9,864,300 +0.72(+1.65%)
Mar 02, 2005 42.82 43.71 42.72 43.63 6,115,800 +0.63(+1.47%)
Mar 01, 2005 43.75 44.00 42.94 43.00 7,461,400 -0.85(-1.94%)
Feb 28, 2005 44.50 44.75 42.41 43.85 9,474,500 -0.32(-0.72%)
Feb 25, 2005 43.28 44.39 43.18 44.17 6,829,400 +1.06(+2.46%)
Feb 24, 2005 42.45 43.15 42.25 43.11 5,047,600 +0.83(+1.96%)
Feb 23, 2005 41.70 42.35 41.70 42.28 3,254,700 +0.53(+1.27%)
Feb 22, 2005 42.50 42.77 41.72 41.75 6,597,300 -0.30(-0.71%)
Feb 18, 2005 41.23 42.26 41.20 42.05 6,549,900 +0.91(+2.21%)
Feb 17, 2005 41.80 41.99 41.07 41.14 5,190,100 -0.56(-1.34%)
Feb 16, 2005 40.68 41.75 40.59 41.70 5,429,800 +1.14(+2.81%)
Feb 15, 2005 40.65 40.68 40.26 40.56 2,719,600 +0.09(+0.22%)
Feb 14, 2005 40.47 40.63 40.38 40.47 2,877,100 +0.05(+0.12%)
Feb 11, 2005 40.03 40.63 39.95 40.42 4,245,200 +0.35(+0.87%)
Feb 10, 2005 39.42 40.12 39.25 40.07 5,704,200 +1.07(+2.74%)
Feb 09, 2005 39.10 39.38 38.69 39.00 5,913,200 -0.07(-0.18%)
Feb 08, 2005 38.62 39.14 38.56 39.07 2,208,100 +0.28(+0.72%)
Feb 07, 2005 39.15 39.20 38.51 38.79 3,674,100 -0.26(-0.67%)
Feb 04, 2005 39.00 39.11 38.79 39.05 4,417,800 +0.14(+0.36%)
Feb 03, 2005 38.50 38.94 38.37 38.91 3,435,700 +0.19(+0.49%)
Feb 02, 2005 38.35 38.74 38.22 38.72 3,102,600 +0.53(+1.39%)
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.