Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.23 -1.88 (-2.02%)
Official Closing Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 22.54 23.00 22.54 22.99 6,928,241 +0.31(+1.38%)
Oct 28, 2004 22.99 23.09 22.54 22.68 11,765,584 -0.41(-1.76%)
Oct 27, 2004 23.52 23.64 22.92 23.08 8,102,843 -0.41(-1.73%)
Oct 26, 2004 23.16 23.51 23.16 23.49 2,793,061 +0.26(+1.10%)
Oct 25, 2004 23.26 23.35 23.07 23.23 3,932,662 +0.02(+0.08%)
Oct 22, 2004 23.32 23.49 23.19 23.21 2,185,508 -0.05(-0.20%)
Oct 21, 2004 23.20 23.40 22.54 23.26 3,773,093 +0.13(+0.57%)
Oct 20, 2004 22.71 23.15 22.67 23.13 3,783,640 +0.50(+2.20%)
Oct 19, 2004 22.67 22.78 22.51 22.63 2,606,439 -0.07(-0.29%)
Oct 18, 2004 23.00 23.10 22.69 22.70 2,584,583 -0.31(-1.34%)
Oct 15, 2004 23.12 23.13 22.88 23.00 2,701,508 +0.10(+0.43%)
Oct 14, 2004 22.87 23.11 22.81 22.91 7,331,442 +0.18(+0.81%)
Oct 13, 2004 23.13 23.13 22.47 22.72 10,902,019 -0.48(-2.09%)
Oct 12, 2004 23.46 23.59 23.20 23.21 4,656,682 -0.27(-1.14%)
Oct 11, 2004 23.80 23.80 23.35 23.48 3,700,493 -0.20(-0.86%)
Oct 08, 2004 23.78 23.83 23.51 23.68 3,433,475 +0.03(+0.11%)
Oct 07, 2004 23.95 24.10 23.57 23.65 5,625,556 -0.18(-0.77%)
Oct 06, 2004 23.42 23.83 23.42 23.83 4,595,391 +0.43(+1.85%)
Oct 05, 2004 23.34 23.47 23.26 23.40 4,335,863 +0.25(+1.07%)
Oct 04, 2004 23.19 23.25 23.06 23.15 3,425,986 -0.03(-0.11%)
Oct 01, 2004 22.93 23.21 22.83 23.18 1,803,094 +0.33(+1.43%)
Sep 30, 2004 22.80 22.95 22.76 22.85 1,320,873 +0.14(+0.60%)
Sep 29, 2004 22.98 23.03 22.58 22.72 4,916,668 -0.31(-1.34%)
Sep 28, 2004 22.80 23.08 22.78 23.02 3,819,099 +0.39(+1.71%)
Sep 27, 2004 22.74 22.81 22.49 22.64 3,543,064 -0.01(-0.06%)
Sep 24, 2004 22.40 22.72 22.40 22.65 4,947,084 +0.26(+1.14%)
Sep 23, 2004 22.54 22.54 22.25 22.40 5,000,885 -0.21(-0.93%)
Sep 22, 2004 22.70 22.70 22.47 22.60 5,751,194 -0.14(-0.63%)
Sep 21, 2004 22.25 22.80 22.24 22.75 5,959,519 +0.55(+2.48%)
Sep 20, 2004 22.25 22.37 22.18 22.20 2,486,457 +0.01(+0.03%)
Sep 17, 2004 21.96 22.22 21.92 22.19 3,729,227 +0.28(+1.28%)
Sep 16, 2004 21.82 21.95 21.79 21.91 1,686,322 +0.07(+0.30%)
Sep 15, 2004 22.17 22.17 21.81 21.85 4,003,123 -0.07(-0.33%)
Sep 14, 2004 21.88 21.99 21.79 21.92 2,330,862 +0.10(+0.45%)
Sep 13, 2004 21.75 21.86 21.74 21.82 2,723,364 +0.15(+0.69%)
Sep 10, 2004 21.79 21.81 21.56 21.67 3,451,205 -0.12(-0.54%)
Sep 09, 2004 21.49 21.82 21.49 21.79 2,882,169 +0.31(+1.43%)
Sep 08, 2004 21.33 21.56 21.33 21.48 4,352,982 +0.02(+0.09%)
Sep 07, 2004 21.43 21.49 21.27 21.46 2,007,140 -0.03(-0.12%)
Sep 03, 2004 21.43 21.54 21.36 21.49 3,468,476 +0.05(+0.21%)
Sep 02, 2004 21.34 21.44 21.26 21.44 2,083,562 +0.17(+0.80%)
Sep 01, 2004 20.94 21.30 20.91 21.27 3,396,487 +0.37(+1.75%)
Aug 31, 2004 20.67 20.94 20.62 20.90 1,744,096 +0.34(+1.65%)
Aug 30, 2004 20.61 20.81 20.51 20.56 3,011,780 -0.09(-0.44%)
Aug 27, 2004 20.58 20.70 20.58 20.66 1,559,614 +0.13(+0.64%)
Aug 26, 2004 20.37 20.57 20.22 20.52 2,005,917 +0.14(+0.71%)
Aug 25, 2004 20.28 20.41 20.28 20.38 3,342,992 +0.13(+0.65%)
Aug 24, 2004 20.22 20.28 20.05 20.25 2,889,658 -0.05(-0.26%)
Aug 23, 2004 20.60 20.63 20.30 20.30 2,532,463 -0.26(-1.24%)
Aug 20, 2004 20.51 20.77 20.51 20.56 3,368,822 +0.21(+1.03%)
Aug 19, 2004 20.38 20.49 20.29 20.35 3,461,140 +0.07(+0.32%)
Aug 18, 2004 20.13 20.31 20.13 20.28 3,348,953 +0.26(+1.31%)
Aug 17, 2004 20.45 20.47 19.99 20.02 8,390,189 -0.47(-2.30%)
Aug 16, 2004 20.38 20.49 20.31 20.49 1,360,612 +0.12(+0.61%)
Aug 13, 2004 20.15 20.43 20.15 20.37 2,526,196 +0.25(+1.24%)
Aug 12, 2004 20.45 20.52 20.12 20.12 3,080,407 -0.26(-1.28%)
Aug 11, 2004 20.43 20.52 20.18 20.38 7,223,688 -0.10(-0.51%)
Aug 10, 2004 20.58 20.67 20.42 20.48 3,483,149 -0.08(-0.38%)
Aug 09, 2004 20.28 20.72 20.24 20.56 3,233,862 +0.33(+1.62%)
Aug 06, 2004 20.67 20.71 20.19 20.24 4,201,819 -0.41(-2.00%)
Aug 05, 2004 20.94 21.07 20.64 20.65 3,626,669 -0.31(-1.50%)
Aug 04, 2004 21.49 21.49 20.94 20.96 5,872,399 -0.50(-2.32%)
Aug 03, 2004 21.26 21.49 21.26 21.46 2,931,537 +0.26(+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.