Energy Select Sector SPDR (NY: XLE )

57.33 USD +0.28 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 27.83 27.89 27.45 27.55 764,800 -0.19(-0.68%)
Dec 30, 2003 27.71 27.92 27.70 27.74 509,000 +0.06(+0.22%)
Dec 29, 2003 27.36 27.64 27.30 27.68 555,200 +0.32(+1.17%)
Dec 26, 2003 27.22 27.41 27.22 27.36 338,000 +0.11(+0.40%)
Dec 24, 2003 26.94 27.38 26.94 27.25 173,900 +0.29(+1.08%)
Dec 23, 2003 27.01 27.11 26.82 26.96 752,600 -0.19(-0.70%)
Dec 22, 2003 27.01 28.00 27.00 27.15 392,700 +0.03(+0.11%)
Dec 19, 2003 27.17 27.26 27.00 27.12 1,107,700 -0.17(-0.62%)
Dec 18, 2003 26.58 27.41 26.67 27.29 1,706,800 +0.71(+2.67%)
Dec 17, 2003 26.33 26.58 26.22 26.58 990,400 +0.25(+0.95%)
Dec 16, 2003 26.05 26.34 26.01 26.33 591,600 +0.39(+1.50%)
Dec 15, 2003 26.20 26.20 25.91 25.94 687,400 -0.33(-1.26%)
Dec 12, 2003 26.10 26.19 25.98 26.27 317,900 +0.29(+1.12%)
Dec 11, 2003 25.80 26.02 25.75 25.98 531,100 +0.13(+0.50%)
Dec 10, 2003 25.95 25.95 25.75 25.85 1,183,400 +0.02(+0.08%)
Dec 09, 2003 25.87 25.95 25.82 25.83 1,059,000 +0.02(+0.08%)
Dec 08, 2003 25.57 25.84 25.50 25.81 557,500 +0.32(+1.26%)
Dec 05, 2003 25.44 25.56 25.35 25.49 436,500 +0.14(+0.55%)
Dec 04, 2003 24.78 25.43 24.78 25.35 445,800 +0.60(+2.42%)
Dec 03, 2003 24.89 24.97 24.75 24.75 249,700 -0.14(-0.56%)
Dec 02, 2003 24.72 24.94 24.70 24.89 900,200 +0.16(+0.65%)
Dec 01, 2003 24.59 24.73 24.57 24.73 190,000 +0.26(+1.06%)
Nov 28, 2003 24.57 24.57 24.38 24.47 144,300 +0.00(+0.00%)
Nov 26, 2003 24.39 24.57 24.29 24.47 391,100 +0.23(+0.95%)
Nov 25, 2003 24.06 24.36 24.06 24.24 315,500 +0.14(+0.58%)
Nov 24, 2003 24.02 24.13 24.00 24.10 186,400 +0.13(+0.54%)
Nov 21, 2003 24.15 24.18 23.92 23.97 348,600 -0.18(-0.75%)
Nov 20, 2003 24.02 24.27 24.02 24.15 277,900 -0.05(-0.21%)
Nov 19, 2003 24.13 24.13 24.06 24.20 395,100 +0.05(+0.21%)
Nov 18, 2003 24.35 24.35 24.09 24.15 265,900 -0.17(-0.70%)
Nov 17, 2003 24.40 24.44 24.16 24.32 143,900 -0.25(-1.02%)
Nov 14, 2003 24.58 24.71 24.48 24.57 469,500 +0.05(+0.20%)
Nov 13, 2003 24.33 24.58 24.33 24.52 139,200 +0.22(+0.91%)
Nov 12, 2003 24.19 24.32 24.15 24.30 240,400 +0.14(+0.58%)
Nov 11, 2003 24.16 24.19 24.07 24.16 222,700 -0.01(-0.04%)
Nov 10, 2003 24.25 24.27 24.12 24.17 98,700 -0.04(-0.17%)
Nov 07, 2003 24.15 24.28 24.16 24.21 219,000 +0.06(+0.25%)
Nov 06, 2003 24.10 24.24 23.98 24.15 136,800 +0.03(+0.12%)
Nov 05, 2003 24.03 24.13 23.99 24.12 374,000 +0.04(+0.17%)
Nov 04, 2003 24.03 24.17 24.03 24.08 151,017 -0.13(-0.54%)
Nov 03, 2003 24.40 24.40 24.15 24.21 249,479 -0.11(-0.45%)
Oct 31, 2003 24.01 24.36 24.00 24.32 149,500 +0.48(+2.01%)
Oct 30, 2003 24.19 24.19 23.79 23.84 339,000 -0.40(-1.65%)
Oct 29, 2003 24.34 24.49 24.21 24.24 240,300 -0.05(-0.21%)
Oct 28, 2003 24.30 24.30 24.12 24.29 286,200 +0.07(+0.29%)
Oct 27, 2003 24.30 24.42 24.18 24.22 242,500 -0.10(-0.41%)
Oct 24, 2003 24.15 24.32 24.14 24.32 129,700 -0.01(-0.04%)
Oct 23, 2003 24.30 24.40 24.09 24.33 106,300 -0.04(-0.16%)
Oct 22, 2003 24.55 24.58 24.30 24.37 454,400 -0.33(-1.34%)
Oct 21, 2003 24.70 24.80 24.60 24.70 155,200 +0.08(+0.32%)
Oct 20, 2003 24.63 24.63 24.41 24.62 138,000 -0.01(-0.04%)
Oct 17, 2003 24.70 24.70 24.54 24.63 100,800 -0.17(-0.69%)
Oct 16, 2003 24.65 24.82 24.65 24.80 107,400 +0.26(+1.06%)
Oct 15, 2003 24.92 24.92 24.47 24.54 556,200 -0.36(-1.45%)
Oct 14, 2003 24.75 24.92 24.75 24.90 674,300 -0.10(-0.40%)
Oct 13, 2003 25.05 25.07 24.89 25.00 540,100 +0.10(+0.40%)
Oct 10, 2003 24.86 25.04 24.82 24.90 228,300 +0.20(+0.81%)
Oct 09, 2003 24.85 24.88 24.71 24.70 222,200 -0.10(-0.40%)
Oct 08, 2003 24.85 24.96 24.69 24.80 308,500 -0.17(-0.68%)
Oct 07, 2003 24.75 24.96 24.62 24.97 579,000 +0.12(+0.48%)
Oct 06, 2003 24.80 24.88 24.76 24.85 76,900 +0.15(+0.61%)
Oct 03, 2003 24.63 24.94 24.63 24.70 628,800 +0.14(+0.57%)
Oct 02, 2003 24.35 24.57 24.34 24.56 113,600 +0.15(+0.61%)
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.