Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 -0.54 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 32.60 33.64 32.54 33.47 32,362,038 +0.90(+2.76%)
Aug 30, 2005 32.11 32.67 32.09 32.57 22,821,642 +0.59(+1.86%)
Aug 29, 2005 32.39 32.42 31.73 31.98 22,804,848 +0.26(+0.81%)
Aug 26, 2005 31.93 32.22 31.69 31.72 15,414,226 -0.36(-1.13%)
Aug 25, 2005 32.30 32.30 31.91 32.08 19,511,806 -0.09(-0.27%)
Aug 24, 2005 32.12 32.39 31.85 32.17 22,027,844 +0.30(+0.95%)
Aug 23, 2005 31.93 32.12 31.50 31.87 25,608,178 -0.06(-0.19%)
Aug 22, 2005 32.03 32.32 31.60 31.93 19,820,582 +0.08(+0.25%)
Aug 19, 2005 31.50 31.94 31.50 31.85 18,596,678 +0.54(+1.71%)
Aug 18, 2005 31.17 31.51 30.98 31.31 24,756,136 -0.07(-0.21%)
Aug 17, 2005 32.09 32.46 31.23 31.38 42,484,432 -0.74(-2.30%)
Aug 16, 2005 32.77 32.86 32.10 32.12 25,256,286 -0.72(-2.19%)
Aug 15, 2005 33.02 33.12 32.72 32.84 15,477,464 -0.32(-0.98%)
Aug 12, 2005 33.38 33.41 33.00 33.16 13,916,949 -0.06(-0.18%)
Aug 11, 2005 33.02 33.32 32.86 33.22 19,367,328 +0.32(+0.96%)
Aug 10, 2005 32.55 32.96 32.46 32.90 18,102,426 +0.53(+1.63%)
Aug 09, 2005 32.53 32.62 32.22 32.38 13,506,207 -0.07(-0.22%)
Aug 08, 2005 32.24 32.78 32.24 32.45 17,568,538 +0.46(+1.45%)
Aug 05, 2005 32.26 32.39 31.76 31.99 13,995,164 -0.24(-0.76%)
Aug 04, 2005 32.12 32.55 32.12 32.23 15,955,527 +0.07(+0.21%)
Aug 03, 2005 32.58 32.59 32.07 32.16 16,078,977 -0.16(-0.49%)
Aug 02, 2005 31.92 32.35 31.87 32.32 11,857,493 +0.53(+1.66%)
Aug 01, 2005 31.61 31.95 31.58 31.79 10,711,955 +0.33(+1.05%)
Jul 29, 2005 32.05 32.05 31.46 31.46 13,344,785 -0.33(-1.04%)
Jul 28, 2005 31.84 31.93 31.44 31.79 12,826,328 +0.09(+0.29%)
Jul 27, 2005 31.60 31.72 31.24 31.70 18,604,394 +0.16(+0.50%)
Jul 26, 2005 31.58 31.76 31.36 31.54 11,955,829 -0.07(-0.23%)
Jul 25, 2005 31.19 31.87 31.19 31.62 25,781,704 +0.29(+0.93%)
Jul 22, 2005 30.55 31.37 30.54 31.32 36,494,716 +1.08(+3.58%)
Jul 21, 2005 30.43 30.64 30.06 30.24 17,943,576 -0.30(-0.97%)
Jul 20, 2005 30.49 30.64 30.11 30.54 16,692,290 +0.03(+0.11%)
Jul 19, 2005 30.01 30.51 29.84 30.51 18,615,438 +0.64(+2.15%)
Jul 18, 2005 29.76 30.04 29.65 29.86 19,188,206 -0.13(-0.42%)
Jul 15, 2005 30.41 30.41 29.87 29.99 32,321,796 -0.16(-0.53%)
Jul 14, 2005 30.88 31.09 29.98 30.15 48,805,916 -0.74(-2.40%)
Jul 13, 2005 31.08 31.20 30.77 30.89 17,798,948 -0.18(-0.57%)
Jul 12, 2005 30.94 31.22 30.71 31.07 21,029,054 +0.28(+0.90%)
Jul 11, 2005 30.27 30.82 30.19 30.79 15,068,538 +0.22(+0.74%)
Jul 08, 2005 30.90 31.03 30.33 30.56 22,946,604 -0.20(-0.67%)
Jul 07, 2005 29.98 30.78 29.98 30.77 23,752,958 +0.39(+1.28%)
Jul 06, 2005 31.27 31.27 30.30 30.38 22,209,690 -0.56(-1.80%)
Jul 05, 2005 30.24 30.95 30.17 30.93 25,331,628 +0.90(+2.99%)
Jul 01, 2005 29.59 30.05 29.42 30.04 12,990,020 +0.65(+2.23%)
Jun 30, 2005 29.61 29.94 29.35 29.38 22,266,724 -0.19(-0.65%)
Jun 29, 2005 29.53 29.77 29.32 29.57 18,931,172 -0.03(-0.09%)
Jun 28, 2005 30.04 30.16 29.59 29.60 19,291,534 -0.56(-1.86%)
Jun 27, 2005 29.94 30.25 29.84 30.16 16,787,752 +0.46(+1.54%)
Jun 24, 2005 30.01 30.14 29.67 29.71 13,598,643 -0.19(-0.62%)
Jun 23, 2005 29.88 30.43 29.85 29.89 22,602,882 +0.03(+0.09%)
Jun 22, 2005 29.75 30.06 29.47 29.86 35,913,932 +0.17(+0.58%)
Jun 21, 2005 29.91 30.29 29.67 29.69 25,183,820 -0.64(-2.11%)
Jun 20, 2005 30.41 30.51 30.10 30.33 16,562,638 +0.03(+0.11%)
Jun 17, 2005 30.27 30.35 29.92 30.30 29,088,966 +0.39(+1.30%)
Jun 16, 2005 29.57 29.91 29.47 29.91 14,855,376 +0.42(+1.41%)
Jun 15, 2005 29.08 31.89 29.08 29.49 17,014,832 +0.35(+1.20%)
Jun 14, 2005 28.85 29.20 28.85 29.14 15,980,490 +0.18(+0.62%)
Jun 13, 2005 28.69 29.05 28.61 28.96 16,540,702 +0.11(+0.39%)
Jun 10, 2005 28.83 28.94 28.53 28.85 17,710,444 -0.03(-0.11%)
Jun 09, 2005 28.16 28.91 28.09 28.89 24,918,768 +0.81(+2.90%)
Jun 08, 2005 27.97 28.52 27.85 28.07 25,155,228 +0.08(+0.28%)
Jun 07, 2005 28.29 28.48 27.97 27.99 14,096,525 -0.27(-0.96%)
Jun 06, 2005 28.36 28.36 28.02 28.26 13,262,032 +0.09(+0.30%)
Jun 03, 2005 28.07 28.32 27.99 28.18 13,783,817 +0.16(+0.57%)
Jun 02, 2005 28.01 28.20 27.76 28.02 25,642,974 -0.05(-0.19%)
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.