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 (%)
Apr 30, 2004 18.57 18.72 18.51 18.53 2,016,435 +0.07(+0.37%)
Apr 29, 2004 18.94 18.97 18.34 18.46 1,719,654 -0.45(-2.40%)
Apr 28, 2004 19.16 19.19 18.88 18.92 2,200,977 -0.27(-1.42%)
Apr 27, 2004 18.94 19.28 18.91 19.19 4,108,073 +0.39(+2.08%)
Apr 26, 2004 18.82 18.94 18.72 18.80 1,777,465 +0.11(+0.56%)
Apr 23, 2004 18.88 18.88 18.62 18.69 2,136,565 -0.15(-0.79%)
Apr 22, 2004 18.51 18.84 18.41 18.84 739,939 +0.37(+1.98%)
Apr 21, 2004 18.41 18.54 18.31 18.47 2,162,652 -0.06(-0.34%)
Apr 20, 2004 18.90 18.90 18.51 18.54 1,110,472 -0.39(-2.03%)
Apr 19, 2004 18.97 19.05 18.83 18.92 1,576,497 -0.04(-0.23%)
Apr 16, 2004 18.91 18.97 18.79 18.97 1,179,072 +0.15(+0.79%)
Apr 15, 2004 18.57 18.84 18.57 18.82 1,504,194 +0.25(+1.34%)
Apr 14, 2004 18.47 18.62 18.37 18.57 2,323,361 +0.04(+0.20%)
Apr 13, 2004 18.79 18.85 18.51 18.53 2,027,063 -0.16(-0.86%)
Apr 12, 2004 18.50 18.79 18.50 18.69 2,063,134 +0.35(+1.90%)
Apr 08, 2004 18.35 18.47 18.29 18.34 1,870,863 +0.16(+0.89%)
Apr 07, 2004 18.16 18.29 18.00 18.18 2,264,424 +0.00(+0.00%)
Apr 06, 2004 18.18 18.28 18.11 18.18 953,306 +0.00(+0.00%)
Apr 05, 2004 18.04 18.23 18.04 18.18 871,985 +0.09(+0.52%)
Apr 02, 2004 18.01 18.11 17.97 18.09 1,868,125 +0.08(+0.45%)
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.