Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 18.38 18.47 18.33 18.41 829,634 +0.09(+0.47%)
Feb 26, 2004 18.29 18.37 18.21 18.33 1,210,634 +0.06(+0.34%)
Feb 25, 2004 18.11 18.29 18.11 18.26 1,577,786 +0.09(+0.48%)
Feb 24, 2004 18.10 18.24 18.10 18.18 753,788 +0.03(+0.17%)
Feb 23, 2004 18.07 18.16 18.03 18.15 975,045 +0.14(+0.79%)
Feb 20, 2004 18.16 18.16 17.91 18.00 519,648 -0.01(-0.03%)
Feb 19, 2004 18.08 18.15 18.01 18.01 677,459 -0.02(-0.10%)
Feb 18, 2004 18.24 18.25 17.98 18.03 1,214,177 -0.19(-1.06%)
Feb 17, 2004 18.20 18.25 18.15 18.22 857,814 +0.16(+0.86%)
Feb 13, 2004 18.09 18.14 17.94 18.06 1,385,353 -0.04(-0.24%)
Feb 12, 2004 18.04 18.18 17.96 18.11 1,260,715 +0.06(+0.31%)
Feb 11, 2004 17.76 18.07 17.72 18.05 3,243,334 +0.24(+1.36%)
Feb 10, 2004 17.61 17.85 17.58 17.81 1,516,594 +0.24(+1.34%)
Feb 09, 2004 17.39 17.64 17.39 17.57 1,190,505 +0.21(+1.22%)
Feb 06, 2004 17.27 17.36 17.17 17.36 830,761 +0.12(+0.68%)
Feb 05, 2004 17.38 17.42 17.09 17.25 1,675,049 -0.16(-0.89%)
Feb 04, 2004 17.48 17.51 17.30 17.40 863,128 -0.12(-0.71%)
Feb 03, 2004 17.48 17.60 17.43 17.52 699,681 -0.07(-0.39%)
Feb 02, 2004 17.54 17.68 17.40 17.59 1,511,924 +0.10(+0.57%)
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%)
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.