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 (%)
Dec 31, 2004 21.84 22.00 21.80 21.92 1,047,356 +0.05(+0.25%)
Dec 30, 2004 21.94 21.95 21.84 21.87 1,914,299 -0.10(-0.44%)
Dec 29, 2004 21.85 21.98 21.64 21.97 3,490,304 +0.16(+0.75%)
Dec 28, 2004 21.67 21.87 21.67 21.80 3,636,092 +0.15(+0.70%)
Dec 27, 2004 22.02 22.03 21.65 21.65 7,402,069 -0.39(-1.75%)
Dec 23, 2004 21.97 22.06 21.91 22.04 3,529,733 +0.13(+0.58%)
Dec 22, 2004 22.21 22.29 21.71 21.91 6,609,842 -0.30(-1.36%)
Dec 21, 2004 21.96 22.23 21.96 22.21 4,824,764 +0.19(+0.85%)
Dec 20, 2004 21.88 22.06 21.80 22.03 3,226,063 +0.27(+1.22%)
Dec 17, 2004 21.76 21.86 21.68 21.76 5,206,299 -0.08(-0.39%)
Dec 16, 2004 22.06 22.07 21.74 21.84 4,438,094 -0.22(-1.01%)
Dec 15, 2004 21.96 22.12 21.79 22.07 8,793,519 +0.16(+0.74%)
Dec 14, 2004 21.82 21.95 21.74 21.91 3,997,415 +0.07(+0.30%)
Dec 13, 2004 21.49 21.84 21.49 21.84 5,039,802 +0.38(+1.77%)
Dec 10, 2004 21.63 21.74 21.39 21.46 4,633,583 -0.15(-0.70%)
Dec 09, 2004 21.49 21.61 21.31 21.61 5,394,167 +0.18(+0.85%)
Dec 08, 2004 21.13 21.48 20.98 21.43 7,581,654 +0.14(+0.68%)
Dec 07, 2004 21.76 21.93 21.28 21.28 5,700,819 -0.45(-2.08%)
Dec 06, 2004 22.08 22.08 21.57 21.74 2,481,217 +0.01(+0.06%)
Dec 03, 2004 21.45 21.77 21.44 21.72 6,593,772 +0.21(+0.98%)
Dec 02, 2004 21.91 21.97 21.34 21.51 10,602,454 -0.59(-2.65%)
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.