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 (%)
Jul 30, 2004 21.48 21.52 21.40 21.45 1,632,980 +0.08(+0.37%)
Jul 29, 2004 21.32 21.40 21.15 21.37 2,381,544 +0.15(+0.72%)
Jul 28, 2004 21.02 21.26 20.99 21.22 2,806,657 +0.15(+0.69%)
Jul 27, 2004 20.74 21.13 20.72 21.07 2,678,669 +0.21(+1.01%)
Jul 26, 2004 21.02 21.14 20.72 20.86 2,959,002 -0.18(-0.88%)
Jul 23, 2004 21.14 21.15 20.96 21.05 4,139,638 -0.08(-0.38%)
Jul 22, 2004 21.02 21.22 20.97 21.13 2,778,064 +0.07(+0.31%)
Jul 21, 2004 21.44 21.61 21.06 21.06 1,536,309 -0.38(-1.79%)
Jul 20, 2004 21.52 21.52 21.37 21.44 1,006,505 -0.07(-0.31%)
Jul 19, 2004 21.55 21.63 21.40 21.51 1,084,720 -0.07(-0.34%)
Jul 16, 2004 21.46 21.62 21.40 21.58 1,722,844 +0.26(+1.21%)
Jul 15, 2004 21.22 21.40 21.15 21.32 1,260,363 +0.14(+0.66%)
Jul 14, 2004 20.89 21.21 20.89 21.18 2,045,235 +0.25(+1.20%)
Jul 13, 2004 20.94 20.98 20.80 20.93 1,174,130 -0.05(-0.25%)
Jul 12, 2004 21.11 21.11 20.89 20.99 1,260,817 -0.12(-0.56%)
Jul 09, 2004 21.09 21.14 20.97 21.11 783,207 +0.12(+0.57%)
Jul 08, 2004 21.15 21.18 20.89 20.99 2,369,743 -0.11(-0.50%)
Jul 07, 2004 20.90 21.09 20.85 21.09 873,979 +0.13(+0.60%)
Jul 06, 2004 21.05 21.11 20.92 20.97 1,031,316 +0.05(+0.25%)
Jul 02, 2004 20.85 20.99 20.77 20.91 549,622 +0.08(+0.38%)
Jul 01, 2004 20.89 20.89 20.70 20.83 1,440,393 +0.03(+0.13%)
Jun 30, 2004 20.66 20.85 20.62 20.81 3,770,651 +0.16(+0.77%)
Jun 29, 2004 20.42 20.67 20.42 20.65 2,520,424 +0.11(+0.55%)
Jun 28, 2004 20.82 20.82 20.44 20.54 5,177,006 -0.30(-1.43%)
Jun 25, 2004 20.95 21.02 20.81 20.83 2,154,312 -0.12(-0.57%)
Jun 24, 2004 21.10 21.15 20.91 20.95 5,570,803 -0.13(-0.60%)
Jun 23, 2004 20.73 21.11 20.71 21.08 4,034,343 +0.35(+1.69%)
Jun 22, 2004 20.49 20.74 20.48 20.73 1,644,478 +0.14(+0.67%)
Jun 21, 2004 20.66 20.72 20.05 20.59 721,029 -0.05(-0.22%)
Jun 18, 2004 20.72 20.72 20.55 20.64 1,309,834 -0.03(-0.13%)
Jun 17, 2004 20.52 20.72 20.49 20.66 1,379,123 +0.15(+0.74%)
Jun 16, 2004 20.19 20.53 20.19 20.51 2,926,930 +0.39(+1.94%)
Jun 15, 2004 20.06 20.19 19.97 20.12 2,023,752 +0.28(+1.43%)
Jun 14, 2004 19.93 20.06 19.80 19.84 1,360,212 -0.15(-0.76%)
Jun 10, 2004 19.90 20.03 19.85 19.99 2,925,871 +0.25(+1.27%)
Jun 09, 2004 19.73 19.82 19.54 19.74 4,863,088 -0.16(-0.80%)
Jun 08, 2004 20.06 20.12 19.80 19.90 2,752,043 -0.09(-0.43%)
Jun 07, 2004 19.73 19.99 19.64 19.98 2,969,290 +0.36(+1.85%)
Jun 04, 2004 19.70 19.72 19.53 19.62 1,423,449 -0.10(-0.50%)
Jun 03, 2004 19.93 20.05 19.68 19.72 3,278,821 -0.18(-0.90%)
Jun 02, 2004 19.93 20.06 19.86 19.90 2,712,406 -0.04(-0.20%)
Jun 01, 2004 19.85 19.97 19.80 19.94 4,435,100 +0.27(+1.38%)
May 28, 2004 19.53 19.70 19.50 19.66 3,631,922 +0.10(+0.51%)
May 27, 2004 19.80 19.84 19.47 19.57 4,924,964 -0.28(-1.40%)
May 26, 2004 20.06 20.08 19.79 19.84 3,254,312 -0.17(-0.83%)
May 25, 2004 19.66 20.02 19.66 20.01 3,454,161 +0.33(+1.68%)
May 24, 2004 19.24 19.72 19.22 19.68 4,364,600 +0.44(+2.27%)
May 21, 2004 19.47 19.49 19.18 19.24 2,426,324 -0.09(-0.48%)
May 20, 2004 19.40 19.49 19.30 19.33 1,995,462 -0.02(-0.10%)
May 19, 2004 19.47 19.63 19.31 19.35 4,561,423 -0.09(-0.44%)
May 18, 2004 19.73 19.83 19.37 19.44 2,864,902 -0.29(-1.47%)
May 17, 2004 19.70 19.90 19.68 19.73 2,614,827 +0.00(+0.00%)
May 14, 2004 19.57 19.92 19.50 19.73 2,356,128 +0.23(+1.19%)
May 13, 2004 19.50 19.70 19.47 19.50 2,373,677 -0.05(-0.27%)
May 12, 2004 19.35 19.63 19.30 19.55 4,919,820 +0.12(+0.61%)
May 11, 2004 19.27 19.47 19.24 19.43 1,513,313 +0.33(+1.73%)
May 10, 2004 19.51 19.51 18.94 19.10 2,851,589 -0.57(-2.89%)
May 07, 2004 20.19 20.19 19.67 19.67 1,006,959 -0.49(-2.43%)
May 06, 2004 20.36 20.36 19.97 20.16 980,484 -0.10(-0.49%)
May 05, 2004 20.03 20.29 19.83 20.26 1,042,360 +0.07(+0.33%)
May 04, 2004 20.36 20.36 20.06 20.19 1,369,894 +0.01(+0.07%)
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.