Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 29.97 30.24 29.73 29.91 29,475,742 +0.11(+0.38%)
Nov 29, 2005 30.00 30.16 29.70 29.79 24,763,468 +0.05(+0.16%)
Nov 28, 2005 30.52 30.61 29.71 29.75 36,606,280 -1.04(-3.37%)
Nov 25, 2005 30.69 30.92 30.67 30.78 6,088,318 +0.08(+0.26%)
Nov 23, 2005 30.62 30.99 30.38 30.71 20,236,576 -0.11(-0.37%)
Nov 22, 2005 30.60 30.89 30.43 30.82 23,875,318 +0.48(+1.59%)
Nov 21, 2005 29.90 30.34 29.74 30.34 29,493,470 +0.74(+2.49%)
Nov 18, 2005 29.70 29.81 29.26 29.60 39,784,136 +0.01(+0.04%)
Nov 17, 2005 29.93 29.94 29.35 29.59 30,585,722 -0.01(-0.04%)
Nov 16, 2005 28.85 29.60 28.82 29.60 37,898,000 +0.75(+2.59%)
Nov 15, 2005 28.83 29.54 28.72 28.85 41,732,892 +0.05(+0.17%)
Nov 14, 2005 29.06 29.09 28.56 28.80 25,593,466 +0.15(+0.53%)
Nov 11, 2005 28.22 28.81 28.22 28.65 25,828,054 +0.23(+0.81%)
Nov 10, 2005 29.11 29.12 28.21 28.42 66,349,912 -0.91(-3.11%)
Nov 09, 2005 29.52 30.08 29.06 29.34 53,371,604 -0.27(-0.92%)
Nov 08, 2005 29.28 29.82 29.14 29.61 22,322,010 +0.25(+0.84%)
Nov 07, 2005 29.70 29.92 29.20 29.36 35,667,108 -0.52(-1.74%)
Nov 04, 2005 30.63 30.75 29.81 29.88 48,824,336 -0.92(-3.00%)
Nov 03, 2005 30.47 30.96 30.37 30.80 31,474,864 +0.57(+1.90%)
Nov 02, 2005 29.61 30.25 29.55 30.23 34,674,916 +0.58(+1.95%)
Nov 01, 2005 29.31 29.73 29.28 29.65 34,297,524 +0.18(+0.61%)
Oct 31, 2005 29.31 29.87 28.88 29.47 37,581,904 +0.33(+1.14%)
Oct 28, 2005 28.40 29.27 27.95 29.14 47,778,468 +0.77(+2.72%)
Oct 27, 2005 29.50 29.50 28.23 28.36 45,168,360 -0.83(-2.83%)
Oct 26, 2005 29.36 30.14 29.06 29.19 51,234,480 -0.18(-0.60%)
Oct 25, 2005 28.87 29.51 28.70 29.37 55,652,860 +0.60(+2.08%)
Oct 24, 2005 27.65 28.77 27.64 28.77 51,150,156 +0.99(+3.56%)
Oct 21, 2005 27.63 28.26 27.38 27.78 52,155,264 +0.28(+1.03%)
Oct 20, 2005 28.61 28.74 27.13 27.49 79,427,952 -1.31(-4.55%)
Oct 19, 2005 28.17 28.86 27.55 28.80 76,688,120 +0.63(+2.25%)
Oct 18, 2005 29.17 29.45 28.16 28.17 51,828,900 -1.37(-4.64%)
Oct 17, 2005 29.97 29.82 29.37 29.54 24,828,078 +0.36(+1.24%)
Oct 14, 2005 28.55 29.29 28.13 29.18 51,493,088 +0.41(+1.43%)
Oct 13, 2005 29.40 29.40 28.19 28.77 64,965,584 -0.80(-2.71%)
Oct 12, 2005 30.24 30.26 29.40 29.57 34,232,916 -0.58(-1.92%)
Oct 11, 2005 29.85 30.33 29.73 30.15 28,232,070 +0.71(+2.40%)
Oct 10, 2005 29.88 29.95 29.24 29.44 26,880,546 -0.45(-1.51%)
Oct 07, 2005 29.60 29.95 29.43 29.90 35,653,192 +0.66(+2.25%)
Oct 06, 2005 29.70 29.89 28.77 29.24 84,239,960 -0.71(-2.38%)
Oct 05, 2005 31.18 31.27 29.95 29.95 47,774,160 -1.20(-3.84%)
Oct 04, 2005 32.11 32.17 31.15 31.15 26,296,896 -1.17(-3.61%)
Oct 03, 2005 32.63 32.78 32.19 32.31 10,981,669 -0.08(-0.26%)
Sep 30, 2005 32.82 32.89 32.35 32.40 16,845,672 -0.51(-1.56%)
Sep 29, 2005 32.79 32.93 32.51 32.91 22,286,226 +0.31(+0.96%)
Sep 28, 2005 32.53 32.66 32.05 32.60 28,535,740 +0.27(+0.82%)
Sep 27, 2005 32.09 32.34 31.93 32.33 11,759,151 +0.02(+0.07%)
Sep 26, 2005 31.51 32.36 31.51 32.31 19,403,262 +0.58(+1.83%)
Sep 23, 2005 31.73 32.23 31.54 31.73 26,560,640 -0.57(-1.76%)
Sep 22, 2005 32.99 32.99 31.66 32.29 42,936,476 -0.24(-0.74%)
Sep 21, 2005 32.72 32.78 32.28 32.53 31,350,614 +0.45(+1.41%)
Sep 20, 2005 32.26 32.41 31.88 32.08 25,203,648 -0.31(-0.95%)
Sep 19, 2005 32.39 32.56 31.87 32.39 26,823,886 +0.83(+2.64%)
Sep 16, 2005 31.49 31.59 31.29 31.56 23,019,972 +0.21(+0.67%)
Sep 15, 2005 31.59 31.64 30.96 31.35 1,547,841 +0.01(+0.02%)
Sep 14, 2005 31.12 31.48 30.99 31.34 19,519,728 +0.39(+1.25%)
Sep 13, 2005 31.24 31.48 30.95 30.95 17,996,406 -0.27(-0.85%)
Sep 12, 2005 31.74 31.81 31.17 31.22 19,844,438 -0.65(-2.05%)
Sep 09, 2005 31.19 31.88 31.19 31.87 22,355,806 +0.81(+2.60%)
Sep 08, 2005 30.94 31.31 30.94 31.06 26,344,774 +0.04(+0.14%)
Sep 07, 2005 30.90 31.36 30.83 31.02 21,701,084 +0.05(+0.16%)
Sep 06, 2005 30.76 31.04 30.45 30.97 20,032,472 +0.22(+0.71%)
Sep 02, 2005 31.12 31.12 30.68 30.75 23,980,186 -0.61(-1.94%)
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.