Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 29.26 29.26 28.73 28.73 14,613,454 -0.30(-1.04%)
Jul 28, 2005 29.08 29.15 28.71 29.03 14,045,708 +0.08(+0.29%)
Jul 27, 2005 28.85 28.97 28.53 28.95 20,373,086 +0.14(+0.50%)
Jul 26, 2005 28.84 29.00 28.64 28.80 13,092,452 -0.07(-0.23%)
Jul 25, 2005 28.48 29.10 28.48 28.87 28,232,732 +0.27(+0.93%)
Jul 22, 2005 27.90 28.65 27.89 28.61 39,964,216 +0.99(+3.58%)
Jul 21, 2005 27.78 27.98 27.45 27.62 19,649,446 -0.27(-0.97%)
Jul 20, 2005 27.84 27.98 27.49 27.89 18,279,202 +0.03(+0.11%)
Jul 19, 2005 27.40 27.86 27.25 27.86 20,385,180 +0.59(+2.15%)
Jul 18, 2005 27.17 27.43 27.08 27.27 21,012,400 -0.11(-0.42%)
Jul 15, 2005 27.77 27.77 27.28 27.39 35,394,580 -0.14(-0.53%)
Jul 14, 2005 28.19 28.39 27.37 27.53 53,445,824 -0.68(-2.40%)
Jul 13, 2005 28.38 28.49 28.10 28.21 19,491,066 -0.16(-0.57%)
Jul 12, 2005 28.26 28.51 28.04 28.37 23,028,256 +0.25(+0.90%)
Jul 11, 2005 27.65 28.14 27.57 28.12 16,501,081 +0.21(+0.74%)
Jul 08, 2005 28.21 28.34 27.69 27.91 25,128,104 -0.19(-0.67%)
Jul 07, 2005 27.37 28.10 27.37 28.10 26,011,116 +0.36(+1.28%)
Jul 06, 2005 28.55 28.55 27.67 27.74 24,321,132 -0.51(-1.80%)
Jul 05, 2005 27.62 28.27 27.55 28.25 27,739,868 +0.82(+2.99%)
Jul 01, 2005 27.02 27.44 26.87 27.43 14,224,962 +0.60(+2.23%)
Jun 30, 2005 27.04 27.34 26.81 26.83 24,383,590 -0.18(-0.65%)
Jun 29, 2005 26.97 27.19 26.77 27.01 20,730,930 -0.02(-0.09%)
Jun 28, 2005 27.43 27.54 27.02 27.03 21,125,552 -0.51(-1.86%)
Jun 27, 2005 27.34 27.62 27.25 27.54 18,383,738 +0.42(+1.54%)
Jun 24, 2005 27.40 27.52 27.09 27.13 14,891,446 -0.17(-0.62%)
Jun 23, 2005 27.29 27.79 27.26 27.30 24,751,704 +0.02(+0.09%)
Jun 22, 2005 27.16 27.45 26.91 27.27 39,328,216 +0.16(+0.58%)
Jun 21, 2005 27.31 27.66 27.10 27.11 27,578,010 -0.59(-2.11%)
Jun 20, 2005 27.77 27.86 27.48 27.70 18,137,224 +0.03(+0.11%)
Jun 17, 2005 27.65 27.71 27.32 27.67 31,854,412 +0.36(+1.30%)
Jun 16, 2005 27.01 27.31 26.92 27.31 16,267,654 +0.38(+1.41%)
Jun 15, 2005 26.56 29.12 26.56 26.93 18,632,406 +0.32(+1.20%)
Jun 14, 2005 26.35 26.66 26.35 26.61 17,499,732 +0.16(+0.62%)
Jun 13, 2005 26.20 26.53 26.13 26.45 18,113,202 +0.10(+0.39%)
Jun 10, 2005 26.33 26.43 26.05 26.35 19,394,150 -0.03(-0.11%)
Jun 09, 2005 25.71 26.40 25.65 26.38 27,287,758 +0.74(+2.90%)
Jun 08, 2005 25.54 26.04 25.44 25.64 27,546,698 +0.07(+0.28%)
Jun 07, 2005 25.83 26.00 25.55 25.56 15,436,661 -0.25(-0.96%)
Jun 06, 2005 25.90 25.90 25.59 25.81 14,522,834 +0.08(+0.31%)
Jun 03, 2005 25.64 25.86 25.56 25.73 15,094,224 +0.14(+0.57%)
Jun 02, 2005 25.58 25.75 25.35 25.59 28,080,814 -0.05(-0.19%)
Jun 01, 2005 25.30 25.82 25.24 25.64 23,055,424 +0.48(+1.90%)
May 31, 2005 25.41 25.41 24.97 25.16 14,841,248 -0.19(-0.76%)
May 27, 2005 25.04 25.36 24.99 25.35 16,635,107 +0.42(+1.67%)
May 26, 2005 24.85 25.00 24.70 24.94 14,843,899 +0.13(+0.51%)
May 25, 2005 24.49 24.93 24.33 24.81 25,853,400 +0.37(+1.53%)
May 24, 2005 24.39 24.52 24.31 24.43 20,352,212 +0.10(+0.42%)
May 23, 2005 24.08 24.42 24.01 24.33 18,697,514 +0.40(+1.66%)
May 20, 2005 23.99 24.27 23.93 23.93 21,232,906 -0.18(-0.75%)
May 19, 2005 23.81 24.14 23.60 24.11 26,149,450 +0.43(+1.81%)
May 18, 2005 23.96 24.13 23.54 23.69 46,266,248 -0.05(-0.20%)
May 17, 2005 23.34 23.78 23.27 23.73 30,724,552 +0.42(+1.79%)
May 16, 2005 23.29 23.36 22.90 23.32 39,958,088 -0.10(-0.44%)
May 13, 2005 23.96 23.96 23.30 23.42 36,615,060 -0.36(-1.52%)
May 12, 2005 24.66 24.78 23.76 23.78 38,751,356 -1.09(-4.37%)
May 11, 2005 24.54 24.89 24.45 24.87 18,072,944 +0.15(+0.61%)
May 10, 2005 25.16 25.16 24.65 24.72 27,065,762 -0.42(-1.68%)
May 09, 2005 24.93 25.16 24.84 25.14 15,350,845 +0.33(+1.34%)
May 06, 2005 24.99 25.21 24.78 24.81 14,895,256 -0.07(-0.29%)
May 05, 2005 24.84 25.02 24.60 24.88 22,139,610 +0.27(+1.08%)
May 04, 2005 24.33 24.64 23.76 24.62 31,450,678 +0.28(+1.17%)
May 03, 2005 24.87 24.87 24.24 24.33 20,319,244 -0.59(-2.35%)
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.