The Select Sector SPDR Trust - The Energy Select Sector SPDR Fund (BCBA:XLE)
Argentina · Delayed Price · Currency is ARS 56,700
-850 (-1.48%)
At close: Aug 6, 2025, 5:00 PM BRT
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 57,200.00 | 57,600.00 | 56,050.00 | 56,100.00 | - | -1.06% | 3,020 |
| Aug 6, 2025 | 58,150.00 | 58,150.00 | 56,450.00 | 56,700.00 | - | -1.48% | 10,011 |
| Aug 5, 2025 | 58,000.00 | 58,000.00 | 56,900.00 | 57,550.00 | - | -0.78% | 3,518 |
| Aug 4, 2025 | 58,500.00 | 58,600.00 | 55,350.00 | 58,000.00 | - | -1.02% | 5,995 |
| Aug 1, 2025 | 59,150.00 | 59,150.00 | 57,850.00 | 58,600.00 | - | -1.10% | 10,689 |
| Jul 31, 2025 | 58,000.00 | 60,100.00 | 58,000.00 | 59,250.00 | - | 2.69% | 10,254 |
| Jul 30, 2025 | 57,300.00 | 58,100.00 | 56,850.00 | 57,700.00 | - | 0.17% | 2,610 |
| Jul 29, 2025 | 57,150.00 | 57,700.00 | 56,900.00 | 57,600.00 | - | 0.79% | 9,496 |
| Jul 28, 2025 | 56,200.00 | 57,250.00 | 56,200.00 | 57,150.00 | - | 1.78% | 3,104 |
| Jul 25, 2025 | 55,650.00 | 56,400.00 | 55,300.00 | 56,150.00 | - | 0.72% | 3,976 |
| Jul 24, 2025 | 54,900.00 | 55,900.00 | 54,900.00 | 55,750.00 | - | 1.36% | 12,197 |
| Jul 23, 2025 | 54,100.00 | 55,050.00 | 54,100.00 | 55,000.00 | - | 1.76% | 9,178 |
| Jul 22, 2025 | 54,800.00 | 55,050.00 | 53,700.00 | 54,050.00 | - | -1.10% | 3,519 |
| Jul 21, 2025 | 55,050.00 | 55,800.00 | 54,550.00 | 54,650.00 | - | -1.80% | 6,066 |
| Jul 18, 2025 | 55,700.00 | 56,450.00 | 55,400.00 | 55,650.00 | - | - | 2,675 |
| Jul 17, 2025 | 54,950.00 | 55,750.00 | 54,550.00 | 55,650.00 | - | 1.37% | 4,562 |
| Jul 16, 2025 | 54,850.00 | 55,350.00 | 54,350.00 | 54,900.00 | - | -1.35% | 5,863 |
| Jul 15, 2025 | 57,100.00 | 57,100.00 | 55,450.00 | 55,650.00 | - | -2.54% | 21,411 |
| Jul 14, 2025 | 56,650.00 | 57,250.00 | 55,800.00 | 57,100.00 | - | 0.62% | 2,733 |
| Jul 11, 2025 | 56,450.00 | 56,950.00 | 56,100.00 | 56,750.00 | - | 0.53% | 6,216 |
| Jul 10, 2025 | 56,000.00 | 56,450.00 | 55,400.00 | 56,450.00 | - | 1.07% | 5,759 |
| Jul 8, 2025 | 55,400.00 | 56,200.00 | 55,200.00 | 55,850.00 | - | 1.36% | 14,970 |
| Jul 7, 2025 | 54,500.00 | 55,100.00 | 54,100.00 | 55,100.00 | - | 1.10% | 8,022 |
| Jul 4, 2025 | 54,300.00 | 55,000.00 | 53,300.00 | 54,500.00 | - | 0.74% | 1,098 |
| Jul 3, 2025 | 54,050.00 | 54,250.00 | 53,500.00 | 54,100.00 | - | 0.56% | 2,178 |
| Jul 2, 2025 | 52,850.00 | 53,950.00 | 52,600.00 | 53,800.00 | - | 1.70% | 2,713 |
| Jul 1, 2025 | 51,000.00 | 53,050.00 | 50,950.00 | 52,900.00 | - | 2.62% | 2,128 |
| Jun 30, 2025 | 51,250.00 | 51,700.00 | 50,950.00 | 51,550.00 | - | 0.98% | 1,614 |
| Jun 27, 2025 | 51,600.00 | 51,600.00 | 50,850.00 | 51,050.00 | - | -1.07% | 13,450 |
| Jun 26, 2025 | 50,900.00 | 51,750.00 | 50,900.00 | 51,600.00 | - | 1.38% | 4,005 |
| Jun 25, 2025 | 50,600.00 | 51,000.00 | 50,050.00 | 50,900.00 | - | 0.79% | 5,182 |
| Jun 24, 2025 | 51,100.00 | 51,300.00 | 50,150.00 | 50,500.00 | - | -1.08% | 10,681 |
| Jun 23, 2025 | 52,450.00 | 52,450.00 | 50,750.00 | 51,050.00 | - | -4.93% | 14,728 |
| Jun 19, 2025 | 51,650.00 | 56,250.00 | 50,600.00 | 53,700.00 | - | 3.97% | 1,882 |
| Jun 18, 2025 | 52,150.00 | 52,650.00 | 50,950.00 | 51,650.00 | - | -1.62% | 2,005 |
| Jun 17, 2025 | 52,950.00 | 53,400.00 | 52,300.00 | 52,500.00 | - | 0.10% | 8,838 |
| Jun 13, 2025 | 52,750.00 | 52,750.00 | 52,050.00 | 52,450.00 | - | 1.84% | 19,370 |
| Jun 12, 2025 | 51,400.00 | 51,750.00 | 51,300.00 | 51,500.00 | - | 0.19% | 5,362 |
| Jun 11, 2025 | 50,750.00 | 51,500.00 | 50,700.00 | 51,400.00 | - | 1.38% | 1,914 |
| Jun 10, 2025 | 50,650.00 | 51,300.00 | 50,600.00 | 50,700.00 | - | 1.30% | 2,574 |
| Jun 9, 2025 | 50,050.00 | 50,550.00 | 49,925.00 | 50,050.00 | - | 0.10% | 10,316 |
| Jun 6, 2025 | 49,800.00 | 50,100.00 | 49,700.00 | 50,000.00 | - | 1.99% | 4,633 |
| Jun 5, 2025 | 49,200.00 | 49,525.00 | 48,900.00 | 49,025.00 | - | -0.25% | 21,973 |
| Jun 4, 2025 | 50,350.00 | 50,400.00 | 48,975.00 | 49,150.00 | - | -1.60% | 7,658 |
| Jun 3, 2025 | 49,350.00 | 50,300.00 | 49,250.00 | 49,950.00 | - | 1.52% | 1,974 |
| Jun 2, 2025 | 48,900.00 | 49,675.00 | 48,825.00 | 49,200.00 | - | 0.10% | 2,478 |
| May 30, 2025 | 49,075.00 | 49,575.00 | 48,825.00 | 49,150.00 | - | 0.15% | 3,984 |
| May 29, 2025 | 49,000.00 | 49,100.00 | 48,100.00 | 49,075.00 | - | 2.35% | 1,835 |
| May 28, 2025 | 48,500.00 | 48,525.00 | 47,900.00 | 47,950.00 | - | -1.18% | 2,537 |
| May 27, 2025 | 47,450.00 | 48,625.00 | 47,450.00 | 48,525.00 | - | 3.03% | 9,144 |