Energy Select Sector SPDR (NY: XLE )

57.52 USD +0.08 (+0.14%)
Streaming Delayed Price Updated: 11:01 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 29.60 29.75 29.51 29.65 515,200 +0.14(+0.47%)
Feb 26, 2004 29.45 29.58 29.32 29.51 751,800 +0.10(+0.34%)
Feb 25, 2004 29.17 29.46 29.17 29.41 979,800 +0.14(+0.48%)
Feb 24, 2004 29.15 29.38 29.14 29.27 468,100 +0.05(+0.17%)
Feb 23, 2004 29.10 29.25 29.04 29.22 605,500 +0.23(+0.79%)
Feb 20, 2004 29.25 29.25 28.84 28.99 322,700 -0.01(-0.03%)
Feb 19, 2004 29.11 29.23 29.00 29.00 420,700 -0.03(-0.10%)
Feb 18, 2004 29.37 29.39 28.95 29.03 754,000 -0.31(-1.06%)
Feb 17, 2004 29.30 29.39 29.22 29.34 532,700 +0.25(+0.86%)
Feb 13, 2004 29.13 29.21 28.89 29.09 860,300 -0.07(-0.24%)
Feb 12, 2004 29.05 29.27 28.92 29.16 782,900 +0.09(+0.31%)
Feb 11, 2004 28.60 29.10 28.53 29.07 2,014,100 +0.39(+1.36%)
Feb 10, 2004 28.35 28.74 28.31 28.68 941,800 +0.38(+1.34%)
Feb 09, 2004 28.00 28.40 28.00 28.30 739,300 +0.34(+1.22%)
Feb 06, 2004 27.81 27.96 27.65 27.96 515,900 +0.19(+0.68%)
Feb 05, 2004 27.99 28.05 27.52 27.77 1,040,200 -0.25(-0.89%)
Feb 04, 2004 28.15 28.20 27.86 28.02 536,000 -0.20(-0.71%)
Feb 03, 2004 28.15 28.34 28.07 28.22 434,500 -0.11(-0.39%)
Feb 02, 2004 28.24 28.47 28.02 28.33 938,900 +0.16(+0.57%)
Jan 30, 2004 28.40 28.48 28.11 28.17 613,500 -0.27(-0.95%)
Jan 29, 2004 28.65 28.72 28.30 28.44 3,247,100 -0.02(-0.07%)
Jan 28, 2004 28.85 28.92 28.43 28.46 940,500 -0.41(-1.42%)
Jan 27, 2004 29.00 29.11 28.80 28.87 754,500 -0.06(-0.21%)
Jan 26, 2004 28.60 28.99 28.55 28.93 683,900 +0.17(+0.59%)
Jan 23, 2004 28.55 28.90 28.55 28.76 1,697,300 +0.25(+0.88%)
Jan 22, 2004 28.80 28.85 28.33 28.51 425,100 -0.14(-0.49%)
Jan 21, 2004 28.48 28.76 28.41 28.65 748,000 +0.17(+0.60%)
Jan 20, 2004 28.05 28.51 27.95 28.48 956,200 +0.70(+2.52%)
Jan 16, 2004 27.70 27.85 27.48 27.78 355,600 +0.26(+0.94%)
Jan 15, 2004 28.05 28.12 27.51 27.52 1,024,100 -0.47(-1.68%)
Jan 14, 2004 28.05 28.05 27.81 27.99 830,200 -0.07(-0.25%)
Jan 13, 2004 28.15 28.33 28.00 28.06 1,003,000 +0.01(+0.04%)
Jan 12, 2004 28.06 28.14 27.95 28.05 820,000 +0.08(+0.29%)
Jan 09, 2004 27.70 28.20 27.62 27.97 2,369,800 +0.14(+0.50%)
Jan 08, 2004 27.70 27.88 27.54 27.83 1,337,100 +0.08(+0.29%)
Jan 07, 2004 27.89 27.89 27.58 27.75 1,674,300 -0.29(-1.03%)
Jan 06, 2004 28.10 28.13 27.86 28.04 691,100 -0.03(-0.11%)
Jan 05, 2004 27.70 28.13 27.66 28.07 824,400 +0.53(+1.92%)
Jan 02, 2004 27.81 27.81 27.40 27.54 494,000 -0.01(-0.04%)
Dec 31, 2003 27.83 27.89 27.45 27.55 764,800 -0.19(-0.68%)
Dec 30, 2003 27.71 27.92 27.70 27.74 509,000 +0.06(+0.22%)
Dec 29, 2003 27.36 27.64 27.30 27.68 555,200 +0.32(+1.17%)
Dec 26, 2003 27.22 27.41 27.22 27.36 338,000 +0.11(+0.40%)
Dec 24, 2003 26.94 27.38 26.94 27.25 173,900 +0.29(+1.08%)
Dec 23, 2003 27.01 27.11 26.82 26.96 752,600 -0.19(-0.70%)
Dec 22, 2003 27.01 28.00 27.00 27.15 392,700 +0.03(+0.11%)
Dec 19, 2003 27.17 27.26 27.00 27.12 1,107,700 -0.17(-0.62%)
Dec 18, 2003 26.58 27.41 26.67 27.29 1,706,800 +0.71(+2.67%)
Dec 17, 2003 26.33 26.58 26.22 26.58 990,400 +0.25(+0.95%)
Dec 16, 2003 26.05 26.34 26.01 26.33 591,600 +0.39(+1.50%)
Dec 15, 2003 26.20 26.20 25.91 25.94 687,400 -0.33(-1.26%)
Dec 12, 2003 26.10 26.19 25.98 26.27 317,900 +0.29(+1.12%)
Dec 11, 2003 25.80 26.02 25.75 25.98 531,100 +0.13(+0.50%)
Dec 10, 2003 25.95 25.95 25.75 25.85 1,183,400 +0.02(+0.08%)
Dec 09, 2003 25.87 25.95 25.82 25.83 1,059,000 +0.02(+0.08%)
Dec 08, 2003 25.57 25.84 25.50 25.81 557,500 +0.32(+1.26%)
Dec 05, 2003 25.44 25.56 25.35 25.49 436,500 +0.14(+0.55%)
Dec 04, 2003 24.78 25.43 24.78 25.35 445,800 +0.60(+2.42%)
Dec 03, 2003 24.89 24.97 24.75 24.75 249,700 -0.14(-0.56%)
Dec 02, 2003 24.72 24.94 24.70 24.89 900,200 +0.16(+0.65%)
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.