Energy Select Sector SPDR (NY: XLE )

54.01 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 36.18 36.45 36.12 36.32 632,200 +0.09(+0.25%)
Dec 30, 2004 36.34 36.36 36.19 36.23 1,155,500 -0.16(-0.44%)
Dec 29, 2004 36.20 36.41 35.85 36.39 2,106,800 +0.27(+0.75%)
Dec 28, 2004 35.90 36.23 35.90 36.12 2,194,800 +0.25(+0.70%)
Dec 27, 2004 36.48 36.50 35.86 35.87 4,468,000 -0.64(-1.75%)
Dec 23, 2004 36.39 36.55 36.29 36.51 2,130,600 +0.21(+0.58%)
Dec 22, 2004 36.80 36.92 35.96 36.30 3,989,800 -0.50(-1.36%)
Dec 21, 2004 36.38 36.82 36.38 36.80 2,912,300 +0.31(+0.85%)
Dec 20, 2004 36.24 36.54 36.12 36.49 1,947,300 +0.44(+1.22%)
Dec 17, 2004 36.05 36.22 35.92 36.05 3,142,600 -0.14(-0.39%)
Dec 16, 2004 36.55 36.57 36.02 36.19 2,678,900 -0.37(-1.01%)
Dec 15, 2004 36.38 36.65 36.10 36.56 5,307,900 +0.27(+0.74%)
Dec 14, 2004 36.15 36.36 36.01 36.29 2,412,900 +0.11(+0.30%)
Dec 13, 2004 35.60 36.18 35.60 36.18 3,042,100 +0.63(+1.77%)
Dec 10, 2004 35.83 36.01 35.44 35.55 2,796,900 -0.25(-0.70%)
Dec 09, 2004 35.60 35.80 35.31 35.80 3,256,000 +0.30(+0.85%)
Dec 08, 2004 35.00 35.59 34.76 35.50 4,576,400 +0.24(+0.68%)
Dec 07, 2004 36.05 36.33 35.26 35.26 3,441,100 -0.75(-2.08%)
Dec 06, 2004 36.58 36.58 35.74 36.01 1,497,700 +0.02(+0.06%)
Dec 03, 2004 35.53 36.07 35.52 35.99 3,980,100 +0.35(+0.98%)
Dec 02, 2004 36.30 36.39 35.36 35.64 6,399,800 -0.97(-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.