Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 21.39 21.83 21.39 21.82 7,299,394 +0.30(+1.38%)
Oct 28, 2004 21.82 21.91 21.39 21.52 12,395,879 -0.39(-1.76%)
Oct 27, 2004 22.32 22.44 21.75 21.91 8,536,921 -0.39(-1.73%)
Oct 26, 2004 21.98 22.31 21.98 22.29 2,942,688 +0.24(+1.10%)
Oct 25, 2004 22.08 22.16 21.90 22.05 4,143,339 +0.02(+0.08%)
Oct 22, 2004 22.13 22.30 22.01 22.03 2,302,588 -0.04(-0.20%)
Oct 21, 2004 22.02 22.21 21.39 22.08 3,975,222 +0.12(+0.57%)
Oct 20, 2004 21.55 21.97 21.52 21.95 3,986,333 +0.47(+2.20%)
Oct 19, 2004 21.52 21.62 21.37 21.48 2,746,069 -0.06(-0.29%)
Oct 18, 2004 21.83 21.92 21.54 21.54 2,723,041 -0.29(-1.34%)
Oct 15, 2004 21.94 21.95 21.72 21.83 2,846,230 +0.09(+0.43%)
Oct 14, 2004 21.70 21.93 21.65 21.74 7,724,195 +0.17(+0.81%)
Oct 13, 2004 21.95 21.95 21.33 21.57 11,486,051 -0.46(-2.09%)
Oct 12, 2004 22.26 22.39 22.02 22.03 4,906,145 -0.25(-1.14%)
Oct 11, 2004 22.59 22.59 22.16 22.28 3,898,732 -0.19(-0.86%)
Oct 08, 2004 22.57 22.62 22.32 22.47 3,617,410 +0.02(+0.11%)
Oct 07, 2004 22.73 22.87 22.37 22.45 5,926,923 -0.17(-0.77%)
Oct 06, 2004 22.23 22.62 22.23 22.62 4,841,571 +0.41(+1.84%)
Oct 05, 2004 22.15 22.28 22.08 22.21 4,568,140 +0.24(+1.07%)
Oct 04, 2004 22.01 22.06 21.89 21.98 3,609,520 -0.02(-0.11%)
Oct 01, 2004 21.77 22.03 21.67 22.00 1,899,688 +0.31(+1.43%)
Sep 30, 2004 21.64 21.78 21.60 21.69 1,391,633 +0.13(+0.60%)
Sep 29, 2004 21.81 21.86 21.43 21.56 5,180,059 -0.29(-1.34%)
Sep 28, 2004 21.64 21.91 21.62 21.85 4,023,692 +0.37(+1.71%)
Sep 27, 2004 21.58 21.65 21.35 21.49 3,732,870 -0.01(-0.06%)
Sep 24, 2004 21.26 21.57 21.26 21.50 5,212,105 +0.24(+1.14%)
Sep 23, 2004 21.39 21.39 21.11 21.26 5,268,788 -0.20(-0.93%)
Sep 22, 2004 21.55 21.55 21.33 21.46 6,059,291 -0.14(-0.63%)
Sep 21, 2004 21.11 21.64 21.11 21.59 6,278,777 +0.52(+2.48%)
Sep 20, 2004 21.12 21.23 21.05 21.07 2,619,659 +0.01(+0.03%)
Sep 17, 2004 20.84 21.09 20.81 21.06 3,929,006 +0.27(+1.28%)
Sep 16, 2004 20.71 20.83 20.68 20.80 1,776,660 +0.06(+0.30%)
Sep 15, 2004 21.05 21.05 20.70 20.74 4,217,574 -0.07(-0.33%)
Sep 14, 2004 20.77 20.87 20.68 20.80 2,455,729 +0.09(+0.45%)
Sep 13, 2004 20.65 20.75 20.64 20.71 2,869,258 +0.14(+0.69%)
Sep 10, 2004 20.68 20.70 20.47 20.57 3,636,090 -0.11(-0.54%)
Sep 09, 2004 20.40 20.71 20.40 20.68 3,036,570 +0.29(+1.43%)
Sep 08, 2004 20.24 20.46 20.24 20.39 4,586,175 +0.02(+0.09%)
Sep 07, 2004 20.34 20.39 20.19 20.37 2,114,665 -0.02(-0.12%)
Sep 03, 2004 20.34 20.44 20.28 20.39 3,654,286 +0.04(+0.21%)
Sep 02, 2004 20.26 20.35 20.18 20.35 2,195,180 +0.16(+0.80%)
Sep 01, 2004 19.87 20.21 19.85 20.19 3,578,440 +0.35(+1.75%)
Aug 31, 2004 19.62 19.87 19.57 19.84 1,837,529 +0.32(+1.65%)
Aug 30, 2004 19.56 19.75 19.47 19.52 3,173,124 -0.09(-0.44%)
Aug 27, 2004 19.53 19.65 19.53 19.60 1,643,164 +0.12(+0.64%)
Aug 26, 2004 19.34 19.52 19.20 19.48 2,113,376 +0.14(+0.71%)
Aug 25, 2004 19.25 19.37 19.25 19.34 3,522,079 +0.12(+0.65%)
Aug 24, 2004 19.20 19.25 19.03 19.22 3,044,460 -0.05(-0.26%)
Aug 23, 2004 19.56 19.58 19.26 19.27 2,668,130 -0.24(-1.24%)
Aug 20, 2004 19.47 19.71 19.47 19.51 3,549,294 +0.20(+1.03%)
Aug 19, 2004 19.34 19.45 19.26 19.31 3,646,557 +0.06(+0.32%)
Aug 18, 2004 19.10 19.27 19.10 19.25 3,528,360 +0.25(+1.31%)
Aug 17, 2004 19.41 19.42 18.98 19.00 8,839,660 -0.45(-2.30%)
Aug 16, 2004 19.34 19.45 19.28 19.45 1,433,502 +0.12(+0.61%)
Aug 13, 2004 19.13 19.39 19.13 19.33 2,661,527 +0.24(+1.24%)
Aug 12, 2004 19.41 19.48 19.10 19.10 3,245,427 -0.25(-1.28%)
Aug 11, 2004 19.39 19.47 19.16 19.34 7,610,668 -0.10(-0.51%)
Aug 10, 2004 19.53 19.62 19.38 19.44 3,669,745 -0.07(-0.38%)
Aug 09, 2004 19.25 19.67 19.21 19.52 3,407,103 +0.31(+1.62%)
Aug 06, 2004 19.62 19.65 19.16 19.21 4,426,915 -0.39(-2.00%)
Aug 05, 2004 19.87 20.00 19.59 19.60 3,820,954 -0.30(-1.50%)
Aug 04, 2004 20.40 20.40 19.87 19.90 6,186,989 -0.47(-2.32%)
Aug 03, 2004 20.18 20.40 20.18 20.37 3,088,583 +0.24(+1.20%)
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.