Historical Year Data · 2005
Energy (XLE) in 2005
Energy (XLE) opened 2005 at $17.49 and closed at $25.16, a +43.83% move for the year. The high of $27.26 was reached on September 29, and the low of $17.33 on January 5.
Open
$17.49
2005-01
Close
$25.16
252 data points
High
$27.26
Sep 29
Low
$17.33
Jan 5
Full Year Change
+43.83%
2004 Change
+31.88%
Monthly Breakdown
| Month | Open | Close | High | Low | Change |
|---|---|---|---|---|---|
| Jan | $17.49 | $18.77 | $18.78 | $17.33 | +7.35% |
| Feb | $19.09 | $21.92 | $22.08 | $19.09 | +14.82% |
| Mar | $21.5 | $21.43 | $22.46 | $20.7 | -0.30% |
| Apr | $21.97 | $20.27 | $21.97 | $19.86 | -7.69% |
| May | $20.64 | $20.84 | $21 | $19.32 | +0.97% |
| Jun | $21.24 | $22.23 | $22.94 | $21.17 | +4.66% |
| Jul | $22.72 | $23.8 | $24.05 | $22.59 | +4.75% |
| Aug | $24.05 | $25.32 | $25.32 | $23.68 | +5.28% |
| Sep | $25.98 | $26.83 | $27.26 | $25.48 | +3.29% |
| Oct | $26.76 | $24.41 | $26.76 | $22.77 | -8.80% |
| Nov | $24.56 | $24.77 | $25.53 | $23.55 | +0.88% |
| Dec | $25.56 | $25.16 | $26.45 | $24.87 | -1.58% |
Related Metrics
Get historical context as markets unfold, regime classification, scenario triggers, and analysis in your inbox.