Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Energy Select Sector SPDR (NY: XLE ) 88.70 -0.82 (-0.92%) Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year 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.