Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 17.64 17.69 17.46 17.49 987,927 -0.17(-0.95%)
Jan 29, 2004 17.79 17.84 17.57 17.66 5,228,852 -0.01(-0.07%)
Jan 28, 2004 17.92 17.96 17.65 17.67 1,514,500 -0.25(-1.42%)
Jan 27, 2004 18.01 18.08 17.88 17.93 1,214,982 -0.04(-0.21%)
Jan 26, 2004 17.76 18.00 17.73 17.97 1,101,294 +0.11(+0.59%)
Jan 23, 2004 17.73 17.95 17.73 17.86 2,733,186 +0.16(+0.88%)
Jan 22, 2004 17.88 17.92 17.59 17.70 684,544 -0.09(-0.49%)
Jan 21, 2004 17.69 17.86 17.64 17.79 1,204,515 +0.11(+0.60%)
Jan 20, 2004 17.42 17.70 17.36 17.69 1,539,782 +0.43(+2.52%)
Jan 16, 2004 17.20 17.29 17.07 17.25 572,627 +0.16(+0.95%)
Jan 15, 2004 17.42 17.46 17.08 17.09 1,649,123 -0.29(-1.68%)
Jan 14, 2004 17.42 17.42 17.27 17.38 1,336,883 -0.04(-0.25%)
Jan 13, 2004 17.48 17.59 17.39 17.43 1,615,145 +0.01(+0.04%)
Jan 12, 2004 17.43 17.47 17.36 17.42 1,320,457 +0.05(+0.29%)
Jan 09, 2004 17.20 17.51 17.15 17.37 3,816,123 +0.09(+0.50%)
Jan 08, 2004 17.20 17.31 17.10 17.28 2,153,151 +0.05(+0.29%)
Jan 07, 2004 17.32 17.32 17.13 17.23 2,696,149 -0.18(-1.03%)
Jan 06, 2004 17.45 17.47 17.30 17.41 1,112,888 -0.02(-0.11%)
Jan 05, 2004 17.20 17.47 17.18 17.43 1,327,543 +0.33(+1.92%)
Jan 02, 2004 17.27 17.27 17.02 17.10 795,495 -0.01(-0.04%)
Dec 31, 2003 17.28 17.32 17.05 17.11 1,231,568 -0.12(-0.68%)
Dec 30, 2003 17.21 17.34 17.20 17.23 819,650 +0.04(+0.22%)
Dec 29, 2003 16.99 17.16 16.95 17.19 894,046 +0.20(+1.17%)
Dec 26, 2003 16.90 17.02 16.90 16.99 544,286 +0.07(+0.40%)
Dec 24, 2003 16.73 17.00 16.73 16.92 280,033 +0.18(+1.08%)
Dec 23, 2003 16.77 16.84 16.66 16.74 1,211,922 -0.12(-0.70%)
Dec 22, 2003 16.77 17.39 16.77 16.86 632,370 +0.02(+0.11%)
Dec 19, 2003 16.87 16.93 16.77 16.84 1,783,745 -0.11(-0.62%)
Dec 18, 2003 16.51 17.02 16.56 16.95 2,748,484 +0.44(+2.67%)
Dec 17, 2003 16.35 16.51 16.28 16.51 1,594,855 +0.16(+0.95%)
Dec 16, 2003 16.18 16.36 16.15 16.35 952,662 +0.24(+1.50%)
Dec 15, 2003 16.27 16.27 16.09 16.11 1,106,930 -0.20(-1.26%)
Dec 12, 2003 16.21 16.26 16.13 16.31 511,918 +0.18(+1.12%)
Dec 11, 2003 16.02 16.16 15.99 16.13 855,238 +0.08(+0.50%)
Dec 10, 2003 16.11 16.11 15.99 16.05 1,905,646 +0.01(+0.08%)
Dec 09, 2003 16.07 16.11 16.03 16.04 1,705,323 +0.01(+0.08%)
Dec 08, 2003 15.88 16.05 15.84 16.03 897,750 +0.20(+1.26%)
Dec 05, 2003 15.80 15.87 15.74 15.83 702,902 +0.09(+0.55%)
Dec 04, 2003 15.39 15.79 15.39 15.74 717,878 +0.37(+2.42%)
Dec 03, 2003 15.46 15.51 15.37 15.37 402,095 -0.09(-0.56%)
Dec 02, 2003 15.35 15.49 15.34 15.46 1,449,605 +0.10(+0.65%)
Dec 01, 2003 15.27 15.36 15.26 15.36 305,959 +0.16(+1.06%)
Nov 28, 2003 15.26 15.26 15.14 15.20 232,368 +0.00(+0.00%)
Nov 26, 2003 15.15 15.26 15.08 15.20 629,794 +0.14(+0.95%)
Nov 25, 2003 14.94 15.13 14.94 15.05 508,054 +0.09(+0.58%)
Nov 24, 2003 14.92 14.98 14.90 14.97 300,162 +0.08(+0.54%)
Nov 21, 2003 15.00 15.02 14.85 14.89 561,355 -0.11(-0.75%)
Nov 20, 2003 14.92 15.07 14.92 15.00 447,506 -0.03(-0.21%)
Nov 19, 2003 14.98 14.98 14.94 15.03 636,235 +0.03(+0.21%)
Nov 18, 2003 15.12 15.12 14.96 15.00 428,182 -0.11(-0.70%)
Nov 17, 2003 15.15 15.18 15.00 15.10 231,724 -0.16(-1.02%)
Nov 14, 2003 15.26 15.34 15.20 15.26 756,042 +0.03(+0.20%)
Nov 13, 2003 15.11 15.26 15.11 15.23 224,155 +0.14(+0.91%)
Nov 12, 2003 15.02 15.10 15.00 15.09 387,119 +0.09(+0.58%)
Nov 11, 2003 15.00 15.02 14.95 15.00 358,617 -0.01(-0.04%)
Nov 10, 2003 15.06 15.07 14.98 15.01 158,938 -0.02(-0.16%)
Nov 07, 2003 15.00 15.08 15.00 15.03 352,658 +0.04(+0.25%)
Nov 06, 2003 14.97 15.05 14.89 15.00 220,291 +0.02(+0.12%)
Nov 05, 2003 14.92 14.98 14.90 14.98 602,257 +0.02(+0.17%)
Nov 04, 2003 14.92 15.01 14.92 14.95 243,184 -0.08(-0.54%)
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.