Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.39 -1.10 (-1.20%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2005 31.60 32.05 31.42 32.01 30,491,326 +0.81(+2.61%)
Aug 31, 2005 30.38 31.35 30.33 31.20 34,723,284 +0.84(+2.76%)
Aug 30, 2005 29.93 30.45 29.91 30.36 24,486,788 +0.55(+1.86%)
Aug 29, 2005 30.19 30.22 29.57 29.80 24,468,770 +0.24(+0.81%)
Aug 26, 2005 29.76 30.03 29.54 29.56 16,538,901 -0.34(-1.13%)
Aug 25, 2005 30.11 30.11 29.74 29.90 20,935,456 -0.08(-0.27%)
Aug 24, 2005 29.94 30.19 29.69 29.98 23,635,072 +0.28(+0.95%)
Aug 23, 2005 29.76 29.94 29.35 29.70 27,476,640 -0.06(-0.19%)
Aug 22, 2005 29.85 30.12 29.45 29.76 21,266,760 +0.07(+0.25%)
Aug 19, 2005 29.35 29.77 29.35 29.68 19,953,556 +0.50(+1.71%)
Aug 18, 2005 29.05 29.37 28.87 29.18 26,562,428 -0.06(-0.21%)
Aug 17, 2005 29.91 30.25 29.11 29.24 45,584,244 -0.69(-2.31%)
Aug 16, 2005 30.54 30.63 29.92 29.93 27,099,072 -0.67(-2.19%)
Aug 15, 2005 30.77 30.86 30.49 30.61 16,606,753 -0.30(-0.98%)
Aug 12, 2005 31.11 31.14 30.75 30.91 14,932,377 -0.06(-0.18%)
Aug 11, 2005 30.78 31.05 30.62 30.96 20,780,436 +0.30(+0.96%)
Aug 10, 2005 30.34 30.72 30.25 30.67 19,423,242 +0.49(+1.63%)
Aug 09, 2005 30.32 30.40 30.03 30.17 14,491,667 -0.07(-0.22%)
Aug 08, 2005 30.05 30.55 30.05 30.24 18,850,400 +0.43(+1.45%)
Aug 05, 2005 30.06 30.19 29.60 29.81 15,016,299 -0.23(-0.76%)
Aug 04, 2005 29.94 30.34 29.94 30.04 17,119,698 +0.06(+0.21%)
Aug 03, 2005 30.37 30.37 29.88 29.98 17,252,154 -0.15(-0.49%)
Aug 02, 2005 29.75 30.15 29.71 30.12 12,722,656 +0.49(+1.66%)
Aug 01, 2005 29.46 29.78 29.43 29.63 11,493,536 +0.31(+1.05%)
Jul 29, 2005 29.87 29.87 29.32 29.32 14,318,467 -0.31(-1.04%)
Jul 28, 2005 29.68 29.76 29.31 29.63 13,762,181 +0.09(+0.29%)
Jul 27, 2005 29.45 29.56 29.11 29.55 19,961,834 +0.15(+0.50%)
Jul 26, 2005 29.43 29.60 29.23 29.40 12,828,167 -0.07(-0.23%)
Jul 25, 2005 29.07 29.70 29.07 29.47 27,662,826 +0.27(+0.93%)
Jul 22, 2005 28.47 29.24 28.46 29.19 39,157,496 +1.01(+3.58%)
Jul 21, 2005 28.36 28.56 28.02 28.18 19,252,802 -0.28(-0.97%)
Jul 20, 2005 28.42 28.55 28.06 28.46 17,910,218 +0.03(+0.11%)
Jul 19, 2005 27.97 28.43 27.81 28.43 19,973,684 +0.60(+2.15%)
Jul 18, 2005 27.73 28.00 27.64 27.83 20,588,244 -0.12(-0.42%)
Jul 15, 2005 28.34 28.34 27.84 27.95 34,680,104 -0.15(-0.53%)
Jul 14, 2005 28.78 28.97 27.94 28.10 52,366,964 -0.69(-2.40%)
Jul 13, 2005 28.97 29.08 28.68 28.79 19,097,620 -0.17(-0.57%)
Jul 12, 2005 28.84 29.10 28.62 28.95 22,563,406 +0.26(+0.90%)
Jul 11, 2005 28.22 28.72 28.14 28.70 16,167,990 +0.21(+0.74%)
Jul 08, 2005 28.79 28.92 28.26 28.49 24,620,868 -0.19(-0.67%)
Jul 07, 2005 27.94 28.68 27.94 28.68 25,486,056 +0.36(+1.28%)
Jul 06, 2005 29.14 29.14 28.24 28.31 23,830,186 -0.52(-1.79%)
Jul 05, 2005 28.18 28.85 28.12 28.83 27,179,910 +0.84(+2.99%)
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.