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 (%)
Nov 30, 2004 22.61 22.71 22.58 22.64 5,781,500 +0.03(+0.13%)
Nov 29, 2004 22.85 22.85 22.36 22.61 4,476,197 -0.12(-0.53%)
Nov 26, 2004 22.71 22.88 22.70 22.73 1,709,864 +0.10(+0.43%)
Nov 24, 2004 22.51 22.64 22.27 22.64 5,879,907 +0.19(+0.83%)
Nov 23, 2004 22.33 22.57 22.32 22.45 3,058,075 +0.14(+0.62%)
Nov 22, 2004 21.99 22.33 21.96 22.31 6,162,537 +0.35(+1.59%)
Nov 19, 2004 21.82 22.04 21.72 21.96 6,521,375 +0.26(+1.20%)
Nov 18, 2004 21.60 21.73 21.51 21.70 3,636,755 +0.17(+0.79%)
Nov 17, 2004 21.24 21.56 21.24 21.53 6,578,697 +0.33(+1.57%)
Nov 16, 2004 21.25 21.39 21.20 21.20 4,045,459 +0.00(+0.00%)
Nov 15, 2004 21.58 21.58 21.07 21.20 6,812,124 -0.47(-2.17%)
Nov 12, 2004 21.19 21.70 21.13 21.67 4,770,259 +0.45(+2.10%)
Nov 11, 2004 21.20 21.32 21.14 21.22 5,017,271 -0.04(-0.20%)
Nov 10, 2004 21.16 21.31 20.88 21.27 8,413,807 +0.25(+1.18%)
Nov 09, 2004 21.07 21.20 20.99 21.02 9,896,375 -0.19(-0.91%)
Nov 08, 2004 21.56 21.56 21.16 21.21 5,853,565 -0.36(-1.65%)
Nov 05, 2004 21.55 21.68 21.44 21.57 10,152,001 +0.13(+0.59%)
Nov 04, 2004 21.24 21.49 21.24 21.44 5,964,398 +0.25(+1.20%)
Nov 03, 2004 21.19 21.28 20.89 21.19 5,748,366 +0.42(+2.01%)
Nov 02, 2004 21.01 21.08 20.72 20.77 11,470,225 -0.31(-1.49%)
Nov 01, 2004 21.34 21.44 20.95 21.08 6,619,948 -0.13(-0.60%)
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%)
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.