Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.14 -2.09 (-2.29%)
Official Closing Price Updated: 4:10 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 19.37 19.46 19.31 19.40 787,449 +0.09(+0.47%)
Feb 26, 2004 19.27 19.35 19.18 19.31 1,149,077 +0.07(+0.34%)
Feb 25, 2004 19.08 19.27 19.08 19.24 1,497,560 +0.09(+0.48%)
Feb 24, 2004 19.07 19.22 19.07 19.15 715,460 +0.03(+0.17%)
Feb 23, 2004 19.04 19.14 19.00 19.12 925,467 +0.15(+0.79%)
Feb 20, 2004 19.14 19.14 18.87 18.97 493,225 -0.01(-0.03%)
Feb 19, 2004 19.05 19.12 18.97 18.97 643,012 -0.02(-0.10%)
Feb 18, 2004 19.22 19.23 18.94 18.99 1,152,439 -0.20(-1.06%)
Feb 17, 2004 19.17 19.23 19.12 19.20 814,197 +0.16(+0.86%)
Feb 13, 2004 19.06 19.11 18.90 19.03 1,314,912 -0.05(-0.24%)
Feb 12, 2004 19.01 19.15 18.92 19.08 1,196,611 +0.06(+0.31%)
Feb 11, 2004 18.71 19.04 18.67 19.02 3,078,420 +0.26(+1.36%)
Feb 10, 2004 18.55 18.80 18.52 18.76 1,439,479 +0.25(+1.34%)
Feb 09, 2004 18.32 18.58 18.32 18.52 1,129,971 +0.22(+1.22%)
Feb 06, 2004 18.20 18.29 18.09 18.29 788,519 +0.12(+0.68%)
Feb 05, 2004 18.31 18.35 18.01 18.17 1,589,877 -0.16(-0.89%)
Feb 04, 2004 18.42 18.45 18.23 18.33 819,241 -0.13(-0.71%)
Feb 03, 2004 18.42 18.54 18.37 18.46 664,104 -0.07(-0.39%)
Feb 02, 2004 18.48 18.63 18.33 18.54 1,435,047 +0.10(+0.57%)
Jan 30, 2004 18.58 18.63 18.39 18.43 937,694 -0.18(-0.95%)
Jan 29, 2004 18.74 18.79 18.52 18.61 4,962,980 -0.01(-0.07%)
Jan 28, 2004 18.88 18.92 18.60 18.62 1,437,492 -0.27(-1.42%)
Jan 27, 2004 18.97 19.05 18.84 18.89 1,153,204 -0.04(-0.21%)
Jan 26, 2004 18.71 18.97 18.68 18.93 1,045,296 +0.11(+0.59%)
Jan 23, 2004 18.68 18.91 18.68 18.82 2,594,212 +0.16(+0.88%)
Jan 22, 2004 18.84 18.88 18.54 18.65 649,737 -0.09(-0.49%)
Jan 21, 2004 18.63 18.82 18.59 18.74 1,143,269 +0.11(+0.60%)
Jan 20, 2004 18.35 18.65 18.29 18.63 1,461,489 +0.46(+2.52%)
Jan 16, 2004 18.12 18.22 17.98 18.18 543,511 +0.17(+0.94%)
Jan 15, 2004 18.35 18.40 18.00 18.01 1,565,269 -0.31(-1.68%)
Jan 14, 2004 18.35 18.35 18.20 18.31 1,268,906 -0.05(-0.25%)
Jan 13, 2004 18.42 18.54 18.32 18.36 1,533,020 +0.01(+0.04%)
Jan 12, 2004 18.36 18.41 18.29 18.35 1,253,316 +0.05(+0.29%)
Jan 09, 2004 18.12 18.45 18.07 18.30 3,622,084 +0.09(+0.50%)
Jan 08, 2004 18.12 18.24 18.02 18.21 2,043,670 +0.05(+0.29%)
Jan 07, 2004 18.25 18.25 18.04 18.16 2,559,058 -0.19(-1.03%)
Jan 06, 2004 18.38 18.40 18.23 18.35 1,056,301 -0.02(-0.11%)
Jan 05, 2004 18.12 18.40 18.10 18.37 1,260,041 +0.35(+1.92%)
Jan 02, 2004 18.20 18.20 17.93 18.02 755,046 -0.01(-0.04%)
Dec 31, 2003 18.21 18.25 17.96 18.02 1,168,946 -0.12(-0.68%)
Dec 30, 2003 18.13 18.27 18.12 18.15 777,973 +0.04(+0.22%)
Dec 29, 2003 17.90 18.08 17.86 18.11 848,586 +0.21(+1.17%)
Dec 26, 2003 17.81 17.93 17.81 17.90 516,610 +0.07(+0.40%)
Dec 24, 2003 17.63 17.91 17.63 17.83 265,794 +0.19(+1.08%)
Dec 23, 2003 17.67 17.74 17.55 17.64 1,150,299 -0.12(-0.70%)
Dec 22, 2003 17.67 18.32 17.67 17.76 600,216 +0.02(+0.11%)
Dec 19, 2003 17.78 17.84 17.67 17.74 1,693,047 -0.11(-0.62%)
Dec 18, 2003 17.39 17.93 17.45 17.85 2,608,732 +0.46(+2.67%)
Dec 17, 2003 17.23 17.39 17.15 17.39 1,513,761 +0.16(+0.95%)
Dec 16, 2003 17.04 17.23 17.02 17.23 904,221 +0.26(+1.50%)
Dec 15, 2003 17.14 17.14 16.95 16.97 1,050,646 -0.22(-1.26%)
Dec 12, 2003 17.08 17.14 17.00 17.19 485,889 +0.19(+1.12%)
Dec 11, 2003 16.88 17.02 16.85 17.00 811,751 +0.09(+0.50%)
Dec 10, 2003 16.98 16.98 16.85 16.91 1,808,749 +0.01(+0.08%)
Dec 09, 2003 16.93 16.98 16.89 16.90 1,618,612 +0.01(+0.08%)
Dec 08, 2003 16.73 16.91 16.68 16.89 852,102 +0.21(+1.26%)
Dec 05, 2003 16.64 16.72 16.59 16.68 667,161 +0.09(+0.55%)
Dec 04, 2003 16.21 16.64 16.21 16.59 681,376 +0.39(+2.42%)
Dec 03, 2003 16.28 16.34 16.19 16.19 381,650 -0.09(-0.56%)
Dec 02, 2003 16.17 16.32 16.16 16.28 1,375,896 +0.10(+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.