Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.59 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 30.59 30.86 30.34 30.53 28,880,744 +0.12(+0.38%)
Nov 29, 2005 30.62 30.78 30.31 30.41 24,263,592 +0.05(+0.16%)
Nov 28, 2005 31.15 31.24 30.32 30.36 35,867,344 -1.06(-3.37%)
Nov 25, 2005 31.33 31.55 31.30 31.42 5,965,419 +0.08(+0.26%)
Nov 23, 2005 31.25 31.63 31.01 31.34 19,828,080 -0.12(-0.37%)
Nov 22, 2005 31.23 31.52 31.06 31.46 23,393,370 +0.49(+1.59%)
Nov 21, 2005 30.51 30.96 30.35 30.96 28,898,114 +0.75(+2.49%)
Nov 18, 2005 30.31 30.43 29.86 30.21 38,981,052 +0.01(+0.04%)
Nov 17, 2005 30.55 30.56 29.95 30.20 29,968,318 -0.01(-0.04%)
Nov 16, 2005 29.45 30.21 29.41 30.21 37,132,988 +0.76(+2.59%)
Nov 15, 2005 29.43 30.15 29.31 29.45 40,890,472 +0.05(+0.17%)
Nov 14, 2005 29.66 29.69 29.15 29.40 25,076,836 +0.15(+0.53%)
Nov 11, 2005 28.80 29.40 28.80 29.24 25,306,688 +0.23(+0.81%)
Nov 10, 2005 29.71 29.72 28.79 29.01 65,010,568 -0.93(-3.11%)
Nov 09, 2005 30.12 30.70 29.66 29.94 52,294,244 -0.28(-0.92%)
Nov 08, 2005 29.88 30.43 29.74 30.22 21,871,418 +0.25(+0.84%)
Nov 07, 2005 30.31 30.54 29.80 29.96 34,947,128 -0.53(-1.74%)
Nov 04, 2005 31.26 31.39 30.43 30.49 47,838,764 -0.94(-3.00%)
Nov 03, 2005 31.10 31.60 30.99 31.44 30,839,512 +0.59(+1.90%)
Nov 02, 2005 30.22 30.87 30.16 30.85 33,974,968 +0.59(+1.95%)
Nov 01, 2005 29.92 30.34 29.88 30.26 33,605,196 +0.18(+0.61%)
Oct 31, 2005 29.91 30.49 29.48 30.08 36,823,272 +0.34(+1.14%)
Oct 28, 2005 28.99 29.87 28.53 29.74 46,814,012 +0.79(+2.72%)
Oct 27, 2005 30.11 30.11 28.81 28.95 44,256,592 -0.84(-2.83%)
Oct 26, 2005 29.96 30.77 29.66 29.79 50,200,260 -0.18(-0.60%)
Oct 25, 2005 29.47 30.12 29.29 29.97 54,529,448 +0.61(+2.08%)
Oct 24, 2005 28.22 29.37 28.21 29.36 50,117,636 +1.01(+3.56%)
Oct 21, 2005 28.20 28.84 27.94 28.35 51,102,460 +0.29(+1.03%)
Oct 20, 2005 29.20 29.34 27.69 28.06 77,824,616 -1.34(-4.55%)
Oct 19, 2005 28.75 29.45 28.12 29.40 75,140,096 +0.65(+2.25%)
Oct 18, 2005 29.77 30.06 28.74 28.75 50,782,680 -1.40(-4.64%)
Oct 17, 2005 30.59 30.43 29.98 30.15 24,326,898 +0.37(+1.24%)
Oct 14, 2005 29.14 29.89 28.71 29.78 50,453,648 +0.42(+1.43%)
Oct 13, 2005 30.00 30.00 28.78 29.36 63,654,188 -0.82(-2.71%)
Oct 12, 2005 30.86 30.88 30.00 30.18 33,541,888 -0.59(-1.92%)
Oct 11, 2005 30.47 30.96 30.34 30.77 27,662,176 +0.72(+2.40%)
Oct 10, 2005 30.49 30.57 29.84 30.05 26,337,934 -0.46(-1.51%)
Oct 07, 2005 30.20 30.56 30.03 30.51 34,933,496 +0.67(+2.25%)
Oct 06, 2005 30.31 30.51 29.36 29.84 82,539,488 -0.73(-2.38%)
Oct 05, 2005 31.82 31.92 30.57 30.57 46,809,792 -1.22(-3.84%)
Oct 04, 2005 32.77 32.84 31.79 31.79 25,766,066 -1.19(-3.61%)
Oct 03, 2005 33.30 33.45 32.85 32.98 10,759,993 -0.09(-0.26%)
Sep 30, 2005 33.50 33.57 33.01 33.06 16,505,625 -0.52(-1.56%)
Sep 29, 2005 33.47 33.61 33.18 33.59 21,836,356 +0.32(+0.96%)
Sep 28, 2005 33.21 33.33 32.71 33.27 27,959,716 +0.27(+0.82%)
Sep 27, 2005 32.76 33.01 32.59 33.00 11,521,781 +0.02(+0.07%)
Sep 26, 2005 32.16 33.03 32.16 32.97 19,011,588 +0.59(+1.83%)
Sep 23, 2005 32.38 32.90 32.19 32.38 26,024,486 -0.58(-1.76%)
Sep 22, 2005 33.67 33.67 32.31 32.96 42,069,760 -0.25(-0.74%)
Sep 21, 2005 33.39 33.46 32.94 33.21 30,717,768 +0.46(+1.41%)
Sep 20, 2005 32.93 33.08 32.54 32.74 24,694,888 -0.31(-0.95%)
Sep 19, 2005 33.06 33.24 32.53 33.06 26,282,418 +0.85(+2.64%)
Sep 16, 2005 32.14 32.24 31.93 32.21 22,555,290 +0.22(+0.67%)
Sep 15, 2005 32.24 32.29 31.60 31.99 1,516,596 +0.01(+0.02%)
Sep 14, 2005 31.76 32.13 31.63 31.99 19,125,702 +0.39(+1.25%)
Sep 13, 2005 31.88 32.13 31.58 31.59 17,633,130 -0.27(-0.85%)
Sep 12, 2005 32.40 32.47 31.81 31.86 19,443,858 -0.67(-2.05%)
Sep 09, 2005 31.84 32.54 31.84 32.53 21,904,532 +0.83(+2.60%)
Sep 08, 2005 31.57 31.95 31.57 31.70 25,812,978 +0.04(+0.14%)
Sep 07, 2005 31.54 32.00 31.47 31.66 21,263,026 +0.05(+0.16%)
Sep 06, 2005 31.39 31.68 31.07 31.61 19,628,096 +0.22(+0.71%)
Sep 02, 2005 31.76 31.76 31.31 31.39 23,496,122 -0.62(-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.