Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 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%)
Dec 01, 2005 31.02 31.75 31.01 31.75 30,080,514 +0.98(+3.17%)
Nov 30, 2005 30.83 31.11 30.58 30.77 28,650,716 +0.12(+0.38%)
Nov 29, 2005 30.86 31.02 30.55 30.65 24,070,336 +0.05(+0.16%)
Nov 28, 2005 31.40 31.49 30.57 30.60 35,581,668 -1.07(-3.37%)
Nov 25, 2005 31.58 31.81 31.55 31.67 5,917,905 +0.08(+0.26%)
Nov 23, 2005 31.50 31.88 31.25 31.59 19,670,152 -0.12(-0.37%)
Nov 22, 2005 31.48 31.78 31.31 31.71 23,207,048 +0.50(+1.59%)
Nov 21, 2005 30.76 31.21 30.60 31.21 28,667,946 +0.76(+2.49%)
Nov 18, 2005 30.55 30.67 30.10 30.45 38,670,576 +0.01(+0.04%)
Nov 17, 2005 30.80 30.80 30.19 30.44 29,729,626 -0.01(-0.04%)
Nov 16, 2005 29.68 30.45 29.65 30.45 36,837,232 +0.77(+2.59%)
Nov 15, 2005 29.66 30.39 29.55 29.68 40,564,788 +0.05(+0.17%)
Nov 14, 2005 29.90 29.93 29.38 29.63 24,877,104 +0.16(+0.53%)
Nov 11, 2005 29.03 29.64 29.03 29.48 25,105,124 +0.24(+0.81%)
Nov 10, 2005 29.95 29.96 29.02 29.24 64,492,772 -0.94(-3.11%)
Nov 09, 2005 30.37 30.95 29.90 30.18 51,877,732 -0.28(-0.92%)
Nov 08, 2005 30.12 30.68 29.98 30.46 21,697,216 +0.25(+0.84%)
Nov 07, 2005 30.55 30.78 30.04 30.21 34,668,784 -0.53(-1.74%)
Nov 04, 2005 31.52 31.64 30.67 30.74 47,457,740 -0.95(-3.00%)
Nov 03, 2005 31.35 31.85 31.24 31.69 30,593,882 +0.59(+1.90%)
Nov 02, 2005 30.47 31.12 30.40 31.10 33,704,364 +0.60(+1.95%)
Nov 01, 2005 30.16 30.58 30.12 30.50 33,337,536 +0.19(+0.61%)
Oct 31, 2005 30.15 30.73 29.71 30.32 36,529,984 +0.34(+1.14%)
Oct 28, 2005 29.22 30.11 28.76 29.98 46,441,148 +0.79(+2.72%)
Oct 27, 2005 30.35 30.35 29.04 29.18 43,904,096 -0.85(-2.83%)
Oct 26, 2005 30.21 31.01 29.90 30.03 49,800,424 -0.18(-0.60%)
Oct 25, 2005 29.70 30.36 29.53 30.21 54,095,132 +0.61(+2.08%)
Oct 24, 2005 28.44 29.60 28.44 29.60 49,718,460 +1.02(+3.56%)
Oct 21, 2005 28.43 29.07 28.17 28.58 50,695,436 +0.29(+1.03%)
Oct 20, 2005 29.44 29.57 27.91 28.29 77,204,760 -1.35(-4.55%)
Oct 19, 2005 28.98 29.69 28.35 29.63 74,541,616 +0.65(+2.25%)
Oct 18, 2005 30.01 30.30 28.98 28.98 50,378,204 -1.41(-4.64%)
Oct 17, 2005 30.83 30.68 30.22 30.39 24,133,138 +0.37(+1.24%)
Oct 14, 2005 29.37 30.13 28.94 30.02 50,051,796 +0.42(+1.43%)
Oct 13, 2005 30.24 30.24 29.01 29.60 63,147,196 -0.83(-2.71%)
Oct 12, 2005 31.11 31.13 30.24 30.42 33,274,734 -0.60(-1.92%)
Oct 11, 2005 30.71 31.21 30.58 31.02 27,441,852 +0.73(+2.40%)
Oct 10, 2005 30.74 30.81 30.08 30.29 26,128,158 -0.47(-1.51%)
Oct 07, 2005 30.45 30.81 30.27 30.76 34,655,256 +0.68(+2.25%)
Oct 06, 2005 30.55 30.75 29.60 30.08 81,882,072 -0.73(-2.38%)
Oct 05, 2005 32.07 32.17 30.81 30.81 46,436,960 -1.23(-3.84%)
Oct 04, 2005 33.04 33.10 32.04 32.04 25,560,844 -1.20(-3.61%)
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.