Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 22.98 23.41 22.88 23.32 9,067,198 +0.28(+1.21%)
Jan 28, 2005 23.19 23.19 22.96 23.04 8,052,055 -0.29(-1.22%)
Jan 27, 2005 23.07 23.42 23.04 23.32 4,770,234 +0.20(+0.89%)
Jan 26, 2005 22.93 23.16 22.86 23.12 5,713,718 +0.22(+0.98%)
Jan 25, 2005 22.95 23.01 22.73 22.90 3,427,554 +0.09(+0.41%)
Jan 24, 2005 22.85 22.99 22.78 22.80 6,211,788 +0.20(+0.88%)
Jan 21, 2005 22.70 22.88 22.60 22.60 7,007,766 +0.05(+0.22%)
Jan 20, 2005 22.73 22.73 22.39 22.55 6,351,402 -0.23(-1.01%)
Jan 19, 2005 22.76 22.95 22.76 22.78 4,310,812 -0.08(-0.35%)
Jan 18, 2005 22.79 22.92 22.72 22.87 7,098,266 +0.22(+0.99%)
Jan 14, 2005 22.51 22.65 22.39 22.64 2,650,577 +0.20(+0.89%)
Jan 13, 2005 22.45 22.62 22.32 22.44 5,796,810 +0.15(+0.67%)
Jan 12, 2005 21.98 22.29 21.87 22.29 5,674,748 +0.39(+1.76%)
Jan 11, 2005 21.87 21.98 21.73 21.91 2,653,637 +0.03(+0.14%)
Jan 10, 2005 21.95 22.11 21.80 21.88 7,249,313 +0.16(+0.74%)
Jan 07, 2005 21.98 21.98 21.52 21.72 7,605,354 -0.17(-0.79%)
Jan 06, 2005 21.46 22.05 21.45 21.89 8,097,949 +0.37(+1.73%)
Jan 05, 2005 21.61 21.77 21.46 21.52 6,399,389 -0.09(-0.43%)
Jan 04, 2005 21.86 21.95 21.60 21.61 10,200,537 -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.