Energy Select Sector SPDR (NY: XLE )

57.27 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 29.55 29.80 29.50 29.75 2,400,700 +0.15(+0.51%)
May 27, 2004 29.95 30.02 29.45 29.60 3,255,400 -0.42(-1.40%)
May 26, 2004 30.35 30.38 29.94 30.02 2,151,100 -0.25(-0.83%)
May 25, 2004 29.75 30.28 29.75 30.27 2,283,200 +0.50(+1.68%)
May 24, 2004 29.10 29.83 29.08 29.77 2,885,000 +0.66(+2.27%)
May 21, 2004 29.45 29.49 29.02 29.11 1,603,800 -0.14(-0.48%)
May 20, 2004 29.35 29.49 29.20 29.25 1,319,000 -0.03(-0.10%)
May 19, 2004 29.45 29.70 29.21 29.28 3,015,100 -0.13(-0.44%)
May 18, 2004 29.85 30.00 29.30 29.41 1,893,700 -0.44(-1.47%)
May 17, 2004 29.80 30.10 29.78 29.85 1,728,400 +0.00(+0.00%)
May 14, 2004 29.60 30.14 29.50 29.85 1,557,400 +0.35(+1.19%)
May 13, 2004 29.50 29.80 29.45 29.50 1,569,000 -0.08(-0.27%)
May 12, 2004 29.28 29.70 29.20 29.58 3,252,000 +0.18(+0.61%)
May 11, 2004 29.15 29.45 29.10 29.40 1,000,300 +0.50(+1.73%)
May 10, 2004 29.51 29.51 28.65 28.90 1,884,900 -0.86(-2.89%)
May 07, 2004 30.55 30.55 29.76 29.76 665,600 -0.74(-2.43%)
May 06, 2004 30.80 30.80 30.21 30.50 648,100 -0.15(-0.49%)
May 05, 2004 30.30 30.70 30.00 30.65 689,000 +0.10(+0.33%)
May 04, 2004 30.80 30.80 30.35 30.55 905,500 +0.02(+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.