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%)
Dec 01, 2004 22.58 22.65 22.06 22.10 11,884,065 -0.54(-2.40%)
Nov 30, 2004 22.61 22.71 22.58 22.64 5,781,500 +0.03(+0.13%)
Nov 29, 2004 22.85 22.85 22.36 22.61 4,476,197 -0.12(-0.53%)
Nov 26, 2004 22.71 22.88 22.70 22.73 1,709,864 +0.10(+0.43%)
Nov 24, 2004 22.51 22.64 22.27 22.64 5,879,907 +0.19(+0.83%)
Nov 23, 2004 22.33 22.57 22.32 22.45 3,058,075 +0.14(+0.62%)
Nov 22, 2004 21.99 22.33 21.96 22.31 6,162,537 +0.35(+1.59%)
Nov 19, 2004 21.82 22.04 21.72 21.96 6,521,375 +0.26(+1.20%)
Nov 18, 2004 21.60 21.73 21.51 21.70 3,636,755 +0.17(+0.79%)
Nov 17, 2004 21.24 21.56 21.24 21.53 6,578,697 +0.33(+1.57%)
Nov 16, 2004 21.25 21.39 21.20 21.20 4,045,459 +0.00(+0.00%)
Nov 15, 2004 21.58 21.58 21.07 21.20 6,812,124 -0.47(-2.17%)
Nov 12, 2004 21.19 21.70 21.13 21.67 4,770,259 +0.45(+2.10%)
Nov 11, 2004 21.20 21.32 21.14 21.22 5,017,271 -0.04(-0.20%)
Nov 10, 2004 21.16 21.31 20.88 21.27 8,413,807 +0.25(+1.18%)
Nov 09, 2004 21.07 21.20 20.99 21.02 9,896,375 -0.19(-0.91%)
Nov 08, 2004 21.56 21.56 21.16 21.21 5,853,565 -0.36(-1.65%)
Nov 05, 2004 21.55 21.68 21.44 21.57 10,152,001 +0.13(+0.59%)
Nov 04, 2004 21.24 21.49 21.24 21.44 5,964,398 +0.25(+1.20%)
Nov 03, 2004 21.19 21.28 20.89 21.19 5,748,366 +0.42(+2.01%)
Nov 02, 2004 21.01 21.08 20.72 20.77 11,470,225 -0.31(-1.49%)
Nov 01, 2004 21.34 21.44 20.95 21.08 6,619,948 -0.13(-0.60%)
Oct 29, 2004 20.79 21.22 20.79 21.21 7,509,588 +0.29(+1.38%)
Oct 28, 2004 21.21 21.30 20.79 20.92 12,752,831 -0.37(-1.76%)
Oct 27, 2004 21.70 21.81 21.14 21.30 8,782,751 -0.37(-1.73%)
Oct 26, 2004 21.37 21.69 21.37 21.67 3,027,426 +0.24(+1.10%)
Oct 25, 2004 21.46 21.54 21.28 21.43 4,262,651 +0.02(+0.08%)
Oct 22, 2004 21.51 21.68 21.40 21.42 2,368,894 -0.04(-0.20%)
Oct 21, 2004 21.40 21.59 20.79 21.46 4,089,693 +0.12(+0.57%)
Oct 20, 2004 20.95 21.36 20.92 21.34 4,101,124 +0.46(+2.20%)
Oct 19, 2004 20.92 21.02 20.77 20.88 2,825,145 -0.06(-0.29%)
Oct 18, 2004 21.22 21.31 20.93 20.94 2,801,454 -0.28(-1.34%)
Oct 15, 2004 21.33 21.34 21.11 21.22 2,928,191 +0.09(+0.43%)
Oct 14, 2004 21.10 21.32 21.05 21.13 7,946,622 +0.17(+0.81%)
Oct 13, 2004 21.34 21.34 20.73 20.96 11,816,804 -0.45(-2.09%)
Oct 12, 2004 21.64 21.76 21.40 21.41 5,047,422 -0.25(-1.14%)
Oct 11, 2004 21.95 21.95 21.54 21.66 4,011,000 -0.19(-0.86%)
Oct 08, 2004 21.94 21.98 21.69 21.84 3,721,577 +0.02(+0.11%)
Oct 07, 2004 22.09 22.23 21.75 21.82 6,097,595 -0.17(-0.77%)
Oct 06, 2004 21.61 21.99 21.61 21.99 4,980,989 +0.40(+1.85%)
Oct 05, 2004 21.53 21.65 21.46 21.59 4,699,684 +0.23(+1.07%)
Oct 04, 2004 21.40 21.45 21.28 21.36 3,713,459 -0.02(-0.11%)
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.