Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 20.79 21.22 20.79 21.21 7,509,588 +0.29(+1.38%)
Oct 28, 2004 21.21 21.30 20.79 20.92 12,752,831 -0.37(-1.76%)
Oct 27, 2004 21.70 21.81 21.14 21.30 8,782,751 -0.37(-1.73%)
Oct 26, 2004 21.37 21.69 21.37 21.67 3,027,426 +0.24(+1.10%)
Oct 25, 2004 21.46 21.54 21.28 21.43 4,262,651 +0.02(+0.08%)
Oct 22, 2004 21.51 21.68 21.40 21.42 2,368,894 -0.04(-0.20%)
Oct 21, 2004 21.40 21.59 20.79 21.46 4,089,693 +0.12(+0.57%)
Oct 20, 2004 20.95 21.36 20.92 21.34 4,101,124 +0.46(+2.20%)
Oct 19, 2004 20.92 21.02 20.77 20.88 2,825,145 -0.06(-0.29%)
Oct 18, 2004 21.22 21.31 20.93 20.94 2,801,454 -0.28(-1.34%)
Oct 15, 2004 21.33 21.34 21.11 21.22 2,928,191 +0.09(+0.43%)
Oct 14, 2004 21.10 21.32 21.05 21.13 7,946,622 +0.17(+0.81%)
Oct 13, 2004 21.34 21.34 20.73 20.96 11,816,804 -0.45(-2.09%)
Oct 12, 2004 21.64 21.76 21.40 21.41 5,047,422 -0.25(-1.14%)
Oct 11, 2004 21.95 21.95 21.54 21.66 4,011,000 -0.19(-0.86%)
Oct 08, 2004 21.94 21.98 21.69 21.84 3,721,577 +0.02(+0.11%)
Oct 07, 2004 22.09 22.23 21.75 21.82 6,097,595 -0.17(-0.77%)
Oct 06, 2004 21.61 21.99 21.61 21.99 4,980,989 +0.40(+1.85%)
Oct 05, 2004 21.53 21.65 21.46 21.59 4,699,684 +0.23(+1.07%)
Oct 04, 2004 21.40 21.45 21.28 21.36 3,713,459 -0.02(-0.11%)
Oct 01, 2004 21.16 21.42 21.06 21.39 1,954,391 +0.30(+1.43%)
Sep 30, 2004 21.04 21.17 21.00 21.08 1,431,707 +0.13(+0.61%)
Sep 29, 2004 21.20 21.25 20.83 20.96 5,329,225 -0.28(-1.34%)
Sep 28, 2004 21.04 21.30 21.02 21.24 4,139,559 +0.36(+1.71%)
Sep 27, 2004 20.98 21.04 20.75 20.89 3,840,362 -0.01(-0.06%)
Sep 24, 2004 20.66 20.96 20.66 20.90 5,362,193 +0.24(+1.14%)
Sep 23, 2004 20.79 20.79 20.52 20.66 5,420,508 -0.19(-0.93%)
Sep 22, 2004 20.95 20.95 20.73 20.85 6,233,775 -0.13(-0.63%)
Sep 21, 2004 20.52 21.04 20.52 20.99 6,459,581 +0.51(+2.48%)
Sep 20, 2004 20.53 20.64 20.46 20.48 2,695,095 +0.01(+0.03%)
Sep 17, 2004 20.26 20.50 20.23 20.47 4,042,146 +0.26(+1.28%)
Sep 16, 2004 20.13 20.25 20.10 20.22 1,827,820 +0.06(+0.30%)
Sep 15, 2004 20.46 20.46 20.12 20.15 4,339,024 -0.07(-0.33%)
Sep 14, 2004 20.18 20.29 20.10 20.22 2,526,445 +0.09(+0.45%)
Sep 13, 2004 20.07 20.17 20.06 20.13 2,951,881 +0.14(+0.69%)
Sep 10, 2004 20.10 20.12 19.90 19.99 3,740,795 -0.11(-0.54%)
Sep 09, 2004 19.83 20.13 19.83 20.10 3,124,011 +0.28(+1.43%)
Sep 08, 2004 19.68 19.89 19.68 19.82 4,718,239 +0.02(+0.09%)
Sep 07, 2004 19.77 19.82 19.62 19.80 2,175,559 -0.02(-0.12%)
Sep 03, 2004 19.77 19.87 19.71 19.82 3,759,515 +0.04(+0.21%)
Sep 02, 2004 19.69 19.78 19.62 19.78 2,258,393 +0.16(+0.80%)
Sep 01, 2004 19.32 19.65 19.29 19.62 3,681,485 +0.34(+1.75%)
Aug 31, 2004 19.07 19.32 19.02 19.29 1,890,443 +0.31(+1.65%)
Aug 30, 2004 19.01 19.20 18.92 18.97 3,264,498 -0.08(-0.44%)
Aug 27, 2004 18.98 19.10 18.98 19.06 1,690,481 +0.12(+0.64%)
Aug 26, 2004 18.80 18.98 18.66 18.94 2,174,233 +0.13(+0.71%)
Aug 25, 2004 18.71 18.83 18.71 18.80 3,623,501 +0.12(+0.65%)
Aug 24, 2004 18.66 18.71 18.50 18.68 3,132,129 -0.05(-0.26%)
Aug 23, 2004 19.01 19.03 18.72 18.73 2,744,961 -0.24(-1.24%)
Aug 20, 2004 18.92 19.16 18.92 18.97 3,651,499 +0.19(+1.03%)
Aug 19, 2004 18.80 18.91 18.72 18.77 3,751,563 +0.06(+0.32%)
Aug 18, 2004 18.57 18.73 18.57 18.71 3,629,963 +0.24(+1.31%)
Aug 17, 2004 18.86 18.88 18.45 18.47 9,094,208 -0.43(-2.30%)
Aug 16, 2004 18.80 18.91 18.74 18.91 1,474,781 +0.11(+0.61%)
Aug 13, 2004 18.59 18.85 18.59 18.79 2,738,169 +0.23(+1.24%)
Aug 12, 2004 18.86 18.94 18.56 18.56 3,338,883 -0.24(-1.28%)
Aug 11, 2004 18.85 18.93 18.62 18.80 7,829,825 -0.10(-0.51%)
Aug 10, 2004 18.98 19.07 18.84 18.90 3,775,419 -0.07(-0.38%)
Aug 09, 2004 18.71 19.12 18.68 18.97 3,505,214 +0.30(+1.62%)
Aug 06, 2004 19.07 19.10 18.63 18.67 4,554,393 -0.38(-2.00%)
Aug 05, 2004 19.32 19.44 19.04 19.05 3,930,982 -0.29(-1.50%)
Aug 04, 2004 19.83 19.83 19.32 19.34 6,365,150 -0.46(-2.32%)
Aug 03, 2004 19.62 19.83 19.62 19.80 3,177,522 +0.24(+1.20%)
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.