Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 -0.54 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 19.76 19.92 19.70 19.72 1,894,403 +0.07(+0.37%)
Apr 29, 2004 20.16 20.19 19.52 19.65 1,615,583 -0.48(-2.40%)
Apr 28, 2004 20.39 20.42 20.09 20.13 2,067,776 -0.29(-1.42%)
Apr 27, 2004 20.16 20.52 20.13 20.42 3,859,456 +0.42(+2.08%)
Apr 26, 2004 20.03 20.16 19.93 20.01 1,669,894 +0.11(+0.56%)
Apr 23, 2004 20.09 20.09 19.82 19.90 2,007,262 -0.16(-0.79%)
Apr 22, 2004 19.70 20.05 19.60 20.05 695,159 +0.39(+1.98%)
Apr 21, 2004 19.60 19.73 19.49 19.66 2,031,770 -0.07(-0.34%)
Apr 20, 2004 20.11 20.12 19.70 19.73 1,043,268 -0.41(-2.04%)
Apr 19, 2004 20.19 20.27 20.05 20.14 1,481,089 -0.05(-0.23%)
Apr 16, 2004 20.13 20.19 20.00 20.19 1,107,716 +0.16(+0.79%)
Apr 15, 2004 19.76 20.05 19.76 20.03 1,413,162 +0.26(+1.34%)
Apr 14, 2004 19.66 19.82 19.55 19.76 2,182,754 +0.04(+0.20%)
Apr 13, 2004 20.00 20.06 19.70 19.72 1,904,388 -0.17(-0.86%)
Apr 12, 2004 19.69 20.00 19.69 19.90 1,938,276 +0.37(+1.90%)
Apr 08, 2004 19.53 19.66 19.47 19.53 1,757,640 +0.17(+0.89%)
Apr 07, 2004 19.33 19.47 19.16 19.35 2,127,383 +0.00(+0.00%)
Apr 06, 2004 19.35 19.45 19.28 19.35 895,613 +0.00(+0.00%)
Apr 05, 2004 19.20 19.40 19.20 19.35 819,213 +0.10(+0.52%)
Apr 02, 2004 19.17 19.28 19.13 19.25 1,755,068 +0.09(+0.45%)
Apr 01, 2004 19.43 19.50 19.11 19.17 5,014,374 -0.22(-1.16%)
Mar 31, 2004 19.25 19.48 19.16 19.39 3,147,656 +0.18(+0.93%)
Mar 30, 2004 18.94 19.29 18.87 19.22 1,233,585 +0.34(+1.82%)
Mar 29, 2004 18.90 19.06 18.83 18.87 2,133,737 +0.10(+0.53%)
Mar 26, 2004 18.61 18.93 18.61 18.77 1,172,466 +0.21(+1.14%)
Mar 25, 2004 18.74 18.74 18.51 18.56 1,535,401 -0.07(-0.39%)
Mar 24, 2004 19.00 19.11 18.57 18.63 1,530,711 -0.40(-2.12%)
Mar 23, 2004 19.24 19.27 18.88 19.04 1,819,516 -0.13(-0.69%)
Mar 22, 2004 19.35 19.35 19.14 19.17 1,480,787 -0.19(-0.96%)
Mar 19, 2004 19.76 19.76 19.35 19.35 883,812 -0.49(-2.46%)
Mar 18, 2004 19.70 19.87 19.61 19.84 787,443 +0.20(+1.01%)
Mar 17, 2004 19.57 19.76 19.45 19.64 2,399,547 +0.27(+1.40%)
Mar 16, 2004 19.47 19.47 19.24 19.37 887,292 -0.01(-0.03%)
Mar 15, 2004 19.43 19.55 19.33 19.38 1,318,306 +0.04(+0.20%)
Mar 12, 2004 19.20 19.38 19.13 19.34 823,298 +0.28(+1.46%)
Mar 11, 2004 19.30 19.43 19.02 19.06 2,411,801 -0.44(-2.24%)
Mar 10, 2004 19.83 19.85 19.44 19.50 728,290 -0.34(-1.73%)
Mar 09, 2004 19.91 19.96 19.74 19.84 1,353,707 -0.13(-0.66%)
Mar 08, 2004 19.98 20.15 19.93 19.98 855,219 +0.09(+0.43%)
Mar 05, 2004 19.76 20.00 19.70 19.89 1,306,959 +0.17(+0.87%)
Mar 04, 2004 19.83 19.84 19.65 19.72 973,525 -0.06(-0.30%)
Mar 03, 2004 19.80 19.84 19.58 19.78 999,395 -0.03(-0.13%)
Mar 02, 2004 19.66 20.03 19.49 19.80 1,898,336 -0.17(-0.86%)
Mar 01, 2004 19.74 20.00 19.69 19.98 2,778,215 +0.38(+1.92%)
Feb 27, 2004 19.57 19.66 19.51 19.60 779,425 +0.09(+0.47%)
Feb 26, 2004 19.47 19.55 19.38 19.51 1,137,368 +0.07(+0.34%)
Feb 25, 2004 19.28 19.47 19.28 19.44 1,482,300 +0.09(+0.48%)
Feb 24, 2004 19.27 19.42 19.26 19.35 708,169 +0.03(+0.17%)
Feb 23, 2004 19.24 19.33 19.20 19.31 916,036 +0.15(+0.79%)
Feb 20, 2004 19.33 19.33 19.06 19.16 488,199 -0.01(-0.03%)
Feb 19, 2004 19.24 19.32 19.17 19.17 636,460 -0.02(-0.10%)
Feb 18, 2004 19.41 19.43 19.14 19.19 1,140,696 -0.20(-1.06%)
Feb 17, 2004 19.37 19.43 19.31 19.39 805,900 +0.17(+0.86%)
Feb 13, 2004 19.25 19.31 19.10 19.23 1,301,513 -0.05(-0.24%)
Feb 12, 2004 19.20 19.35 19.12 19.27 1,184,418 +0.06(+0.31%)
Feb 11, 2004 18.90 19.24 18.86 19.22 3,047,051 +0.26(+1.36%)
Feb 10, 2004 18.74 19.00 18.71 18.96 1,424,811 +0.25(+1.34%)
Feb 09, 2004 18.51 18.77 18.51 18.71 1,118,457 +0.22(+1.22%)
Feb 06, 2004 18.38 18.48 18.28 18.48 780,484 +0.13(+0.68%)
Feb 05, 2004 18.50 18.54 18.19 18.36 1,573,676 -0.17(-0.89%)
Feb 04, 2004 18.61 18.64 18.42 18.52 810,892 -0.13(-0.71%)
Feb 03, 2004 18.61 18.73 18.55 18.65 657,337 -0.07(-0.39%)
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.