Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.49 -1.00 (-1.09%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 26.30 26.49 26.12 26.41 20,269,602 +0.52(+2.02%)
Mar 30, 2005 25.57 25.92 25.12 25.89 39,244,016 +0.38(+1.50%)
Mar 29, 2005 25.94 26.26 25.47 25.50 14,931,566 -0.42(-1.62%)
Mar 28, 2005 25.94 26.08 25.69 25.92 17,556,350 +0.03(+0.12%)
Mar 24, 2005 26.06 26.29 25.65 25.89 17,661,698 -0.02(-0.07%)
Mar 23, 2005 26.12 26.24 25.69 25.91 39,505,684 -0.51(-1.91%)
Mar 22, 2005 26.64 27.14 26.38 26.42 15,891,552 -0.32(-1.20%)
Mar 21, 2005 26.92 27.04 26.51 26.74 14,381,449 -0.23(-0.87%)
Mar 18, 2005 27.01 27.01 26.64 26.97 13,093,080 +0.24(+0.90%)
Mar 17, 2005 26.43 26.77 26.43 26.73 19,146,316 +0.46(+1.73%)
Mar 16, 2005 26.18 26.64 25.94 26.27 19,808,924 +0.09(+0.33%)
Mar 15, 2005 26.61 26.90 26.18 26.19 20,004,200 -0.37(-1.39%)
Mar 14, 2005 26.43 26.64 25.95 26.56 16,489,717 +0.19(+0.72%)
Mar 11, 2005 26.07 26.61 25.99 26.37 17,767,210 +0.22(+0.82%)
Mar 10, 2005 26.68 26.83 25.90 26.15 32,207,420 -0.54(-2.03%)
Mar 09, 2005 27.65 27.81 26.64 26.69 25,285,260 -0.76(-2.76%)
Mar 08, 2005 27.38 27.68 27.35 27.45 9,404,098 -0.03(-0.11%)
Mar 07, 2005 27.57 27.70 27.17 27.48 11,690,436 -0.19(-0.69%)
Mar 04, 2005 27.35 27.78 27.18 27.67 9,724,851 +0.35(+1.29%)
Mar 03, 2005 26.98 27.38 26.95 27.32 16,012,159 +0.44(+1.65%)
Mar 02, 2005 26.38 26.93 26.32 26.88 9,927,431 +0.39(+1.47%)
Mar 01, 2005 26.95 27.11 26.45 26.49 12,111,667 -0.52(-1.94%)
Feb 28, 2005 27.41 27.57 26.13 27.01 15,379,418 -0.20(-0.72%)
Feb 25, 2005 26.66 27.35 26.60 27.21 11,085,778 +0.65(+2.46%)
Feb 24, 2005 26.15 26.58 26.03 26.56 8,193,483 +0.51(+1.96%)
Feb 23, 2005 25.69 26.09 25.69 26.05 5,283,170 +0.33(+1.27%)
Feb 22, 2005 26.18 26.35 25.70 25.72 10,709,023 -0.18(-0.71%)
Feb 18, 2005 25.40 26.03 25.38 25.90 10,632,081 +0.56(+2.21%)
Feb 17, 2005 25.75 25.87 25.30 25.34 8,424,795 -0.34(-1.34%)
Feb 16, 2005 25.06 25.72 25.01 25.69 8,813,886 +0.70(+2.81%)
Feb 15, 2005 25.04 25.06 24.80 24.99 4,414,572 +0.06(+0.22%)
Feb 14, 2005 24.93 25.03 24.88 24.93 4,670,233 +0.03(+0.12%)
Feb 11, 2005 24.66 25.03 24.61 24.90 6,890,992 +0.22(+0.87%)
Feb 10, 2005 24.28 24.72 24.18 24.69 9,259,304 +0.66(+2.74%)
Feb 09, 2005 24.09 24.26 23.84 24.03 9,598,562 -0.04(-0.18%)
Feb 08, 2005 23.79 24.11 23.75 24.07 3,584,283 +0.17(+0.72%)
Feb 07, 2005 24.12 24.15 23.72 23.90 5,963,958 -0.16(-0.67%)
Feb 04, 2005 24.03 24.09 23.90 24.06 7,171,164 +0.09(+0.36%)
Feb 03, 2005 23.72 23.99 23.64 23.97 5,576,977 +0.12(+0.49%)
Feb 02, 2005 23.63 23.87 23.55 23.85 5,036,274 +0.33(+1.39%)
Feb 01, 2005 23.26 23.53 23.23 23.53 6,761,782 +0.39(+1.70%)
Jan 31, 2005 22.79 23.23 22.70 23.13 9,139,996 +0.28(+1.21%)
Jan 28, 2005 23.01 23.01 22.78 22.86 8,116,703 -0.28(-1.22%)
Jan 27, 2005 22.89 23.23 22.86 23.14 4,808,533 +0.20(+0.89%)
Jan 26, 2005 22.75 22.97 22.68 22.94 5,759,592 +0.22(+0.98%)
Jan 25, 2005 22.76 22.82 22.55 22.71 3,455,073 +0.09(+0.41%)
Jan 24, 2005 22.67 22.81 22.60 22.62 6,261,661 +0.20(+0.88%)
Jan 21, 2005 22.52 22.70 22.42 22.42 7,064,030 +0.05(+0.22%)
Jan 20, 2005 22.55 22.55 22.21 22.38 6,402,396 -0.23(-1.01%)
Jan 19, 2005 22.58 22.77 22.58 22.60 4,345,422 -0.08(-0.35%)
Jan 18, 2005 22.61 22.74 22.54 22.68 7,155,256 +0.22(+0.99%)
Jan 14, 2005 22.33 22.47 22.21 22.46 2,671,858 +0.20(+0.89%)
Jan 13, 2005 22.27 22.44 22.15 22.26 5,843,351 +0.15(+0.67%)
Jan 12, 2005 21.81 22.12 21.69 22.12 5,720,309 +0.38(+1.76%)
Jan 11, 2005 21.70 21.80 21.56 21.73 2,674,942 +0.03(+0.14%)
Jan 10, 2005 21.78 21.93 21.62 21.70 7,307,516 +0.16(+0.74%)
Jan 07, 2005 21.81 21.81 21.35 21.54 7,666,415 -0.17(-0.79%)
Jan 06, 2005 21.28 21.88 21.28 21.72 8,162,966 +0.37(+1.73%)
Jan 05, 2005 21.44 21.59 21.29 21.35 6,450,769 -0.09(-0.43%)
Jan 04, 2005 21.68 21.78 21.43 21.44 10,282,435 -0.11(-0.51%)
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.