Energy Select Sector SPDR (NY: XLE )

55.96 USD +0.82 (+1.49%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 34.85 35.07 34.79 34.93 864,200 +0.21(+0.60%)
Sep 29, 2004 35.12 35.20 34.51 34.72 3,216,800 -0.47(-1.34%)
Sep 28, 2004 34.85 35.28 34.82 35.19 2,498,700 +0.59(+1.71%)
Sep 27, 2004 34.75 34.86 34.38 34.60 2,318,100 -0.02(-0.06%)
Sep 24, 2004 34.23 34.73 34.23 34.62 3,236,700 +0.39(+1.14%)
Sep 23, 2004 34.45 34.45 34.00 34.23 3,271,900 -0.32(-0.93%)
Sep 22, 2004 34.70 34.70 34.35 34.55 3,762,800 -0.22(-0.63%)
Sep 21, 2004 34.00 34.85 33.99 34.77 3,899,100 +0.84(+2.48%)
Sep 20, 2004 34.01 34.19 33.90 33.93 1,626,800 +0.01(+0.03%)
Sep 17, 2004 33.56 33.96 33.51 33.92 2,439,900 +0.43(+1.28%)
Sep 16, 2004 33.35 33.55 33.30 33.49 1,103,300 +0.10(+0.30%)
Sep 15, 2004 33.89 33.89 33.34 33.39 2,619,100 -0.11(-0.33%)
Sep 14, 2004 33.44 33.61 33.30 33.50 1,525,000 +0.15(+0.45%)
Sep 13, 2004 33.25 33.41 33.23 33.35 1,781,800 +0.23(+0.69%)
Sep 10, 2004 33.30 33.34 32.96 33.12 2,258,000 -0.18(-0.54%)
Sep 09, 2004 32.85 33.35 32.85 33.30 1,885,700 +0.47(+1.43%)
Sep 08, 2004 32.60 32.95 32.60 32.83 2,848,000 +0.03(+0.09%)
Sep 07, 2004 32.75 32.84 32.51 32.80 1,313,200 -0.04(-0.12%)
Sep 03, 2004 32.76 32.92 32.65 32.84 2,269,300 +0.07(+0.21%)
Sep 02, 2004 32.62 32.77 32.50 32.77 1,363,200 +0.26(+0.80%)
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.