Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 19.62 19.65 19.55 19.59 1,788,226 +0.07(+0.37%)
Jul 29, 2004 19.47 19.55 19.31 19.51 2,607,953 +0.14(+0.72%)
Jul 28, 2004 19.20 19.41 19.16 19.38 3,073,482 +0.13(+0.69%)
Jul 27, 2004 18.94 19.29 18.92 19.24 2,933,326 +0.19(+1.01%)
Jul 26, 2004 19.20 19.30 18.92 19.05 3,240,310 -0.17(-0.88%)
Jul 23, 2004 19.30 19.31 19.14 19.22 4,533,187 -0.07(-0.38%)
Jul 22, 2004 19.20 19.38 19.15 19.29 3,042,171 +0.06(+0.31%)
Jul 21, 2004 19.58 19.74 19.23 19.23 1,682,363 -0.35(-1.79%)
Jul 20, 2004 19.65 19.65 19.51 19.58 1,102,192 -0.06(-0.31%)
Jul 19, 2004 19.68 19.76 19.55 19.64 1,187,843 -0.07(-0.34%)
Jul 16, 2004 19.60 19.74 19.55 19.71 1,886,633 +0.24(+1.21%)
Jul 15, 2004 19.38 19.55 19.32 19.47 1,380,184 +0.13(+0.65%)
Jul 14, 2004 19.07 19.37 19.07 19.35 2,239,672 +0.23(+1.20%)
Jul 13, 2004 19.12 19.16 18.99 19.12 1,285,753 -0.05(-0.25%)
Jul 12, 2004 19.27 19.27 19.07 19.16 1,380,681 -0.11(-0.56%)
Jul 09, 2004 19.26 19.30 19.15 19.27 857,665 +0.11(+0.57%)
Jul 08, 2004 19.31 19.34 19.08 19.16 2,595,031 -0.10(-0.50%)
Jul 07, 2004 19.09 19.26 19.04 19.26 957,067 +0.11(+0.60%)
Jul 06, 2004 19.23 19.28 19.10 19.15 1,129,362 +0.05(+0.25%)
Jul 02, 2004 19.04 19.16 18.97 19.10 601,873 +0.07(+0.38%)
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.