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 (%)
Feb 27, 2004 17.87 17.96 17.81 17.90 853,524 +0.08(+0.47%)
Feb 26, 2004 17.78 17.85 17.70 17.81 1,245,495 +0.06(+0.34%)
Feb 25, 2004 17.61 17.78 17.61 17.75 1,623,220 +0.08(+0.48%)
Feb 24, 2004 17.60 17.73 17.59 17.67 775,494 +0.03(+0.17%)
Feb 23, 2004 17.57 17.66 17.53 17.64 1,003,122 +0.14(+0.79%)
Feb 20, 2004 17.66 17.66 17.41 17.50 534,612 -0.01(-0.03%)
Feb 19, 2004 17.57 17.64 17.50 17.50 696,967 -0.02(-0.10%)
Feb 18, 2004 17.73 17.74 17.47 17.52 1,249,140 -0.19(-1.06%)
Feb 17, 2004 17.69 17.74 17.64 17.71 882,516 +0.15(+0.86%)
Feb 13, 2004 17.58 17.63 17.44 17.56 1,425,246 -0.04(-0.24%)
Feb 12, 2004 17.54 17.67 17.46 17.60 1,297,018 +0.05(+0.31%)
Feb 11, 2004 17.26 17.57 17.22 17.55 3,336,729 +0.24(+1.36%)
Feb 10, 2004 17.11 17.35 17.09 17.31 1,560,266 +0.23(+1.34%)
Feb 09, 2004 16.90 17.14 16.90 17.08 1,224,787 +0.21(+1.22%)
Feb 06, 2004 16.79 16.88 16.69 16.88 854,683 +0.11(+0.68%)
Feb 05, 2004 16.90 16.93 16.61 16.76 1,723,283 -0.15(-0.89%)
Feb 04, 2004 16.99 17.02 16.82 16.91 887,983 -0.12(-0.71%)
Feb 03, 2004 16.99 17.11 16.94 17.03 719,829 -0.07(-0.39%)
Feb 02, 2004 17.05 17.18 16.91 17.10 1,555,461 +0.10(+0.57%)
Jan 30, 2004 17.14 17.19 16.97 17.00 1,016,376 -0.16(-0.95%)
Jan 29, 2004 17.29 17.34 17.08 17.17 5,379,422 -0.01(-0.07%)
Jan 28, 2004 17.41 17.46 17.16 17.18 1,558,112 -0.25(-1.42%)
Jan 27, 2004 17.50 17.57 17.38 17.43 1,249,969 -0.04(-0.21%)
Jan 26, 2004 17.26 17.50 17.23 17.46 1,133,007 +0.10(+0.59%)
Jan 23, 2004 17.23 17.44 17.23 17.36 2,811,891 +0.15(+0.88%)
Jan 22, 2004 17.38 17.41 17.10 17.21 704,256 -0.08(-0.49%)
Jan 21, 2004 17.19 17.36 17.15 17.29 1,239,200 +0.10(+0.60%)
Jan 20, 2004 16.93 17.21 16.87 17.19 1,584,122 +0.42(+2.52%)
Jan 16, 2004 16.72 16.81 16.59 16.77 589,117 +0.16(+0.94%)
Jan 15, 2004 16.93 16.97 16.61 16.61 1,696,611 -0.28(-1.68%)
Jan 14, 2004 16.93 16.93 16.79 16.90 1,375,380 -0.04(-0.25%)
Jan 13, 2004 16.99 17.10 16.90 16.94 1,661,655 +0.01(+0.04%)
Jan 12, 2004 16.94 16.99 16.87 16.93 1,358,481 +0.05(+0.29%)
Jan 09, 2004 16.72 17.02 16.67 16.88 3,926,012 +0.08(+0.50%)
Jan 08, 2004 16.72 16.83 16.62 16.80 2,215,153 +0.05(+0.29%)
Jan 07, 2004 16.83 16.83 16.65 16.75 2,773,788 -0.18(-1.03%)
Jan 06, 2004 16.96 16.98 16.82 16.93 1,144,935 -0.02(-0.11%)
Jan 05, 2004 16.72 16.98 16.70 16.94 1,365,771 +0.32(+1.92%)
Jan 02, 2004 16.79 16.79 16.54 16.62 818,402 -0.01(-0.04%)
Dec 31, 2003 16.80 16.83 16.57 16.63 1,267,032 -0.11(-0.69%)
Dec 30, 2003 16.73 16.85 16.72 16.74 843,252 +0.04(+0.22%)
Dec 29, 2003 16.51 16.68 16.48 16.71 919,791 +0.19(+1.17%)
Dec 26, 2003 16.43 16.55 16.43 16.51 559,959 +0.07(+0.40%)
Dec 24, 2003 16.26 16.53 16.26 16.45 288,097 +0.18(+1.08%)
Dec 23, 2003 16.30 16.36 16.19 16.27 1,246,821 -0.11(-0.70%)
Dec 22, 2003 16.30 16.90 16.30 16.39 650,580 +0.02(+0.11%)
Dec 19, 2003 16.40 16.45 16.30 16.37 1,835,110 -0.10(-0.62%)
Dec 18, 2003 16.04 16.55 16.10 16.47 2,827,630 +0.43(+2.67%)
Dec 17, 2003 15.89 16.04 15.83 16.04 1,640,781 +0.15(+0.95%)
Dec 16, 2003 15.72 15.90 15.70 15.89 980,094 +0.24(+1.50%)
Dec 15, 2003 15.81 15.81 15.64 15.66 1,138,805 -0.20(-1.26%)
Dec 12, 2003 15.75 15.81 15.68 15.86 526,660 +0.18(+1.12%)
Dec 11, 2003 15.57 15.71 15.54 15.68 879,865 +0.08(+0.50%)
Dec 10, 2003 15.66 15.66 15.54 15.60 1,960,521 +0.01(+0.08%)
Dec 09, 2003 15.62 15.66 15.59 15.59 1,754,429 +0.01(+0.08%)
Dec 08, 2003 15.43 15.60 15.39 15.58 923,602 +0.19(+1.26%)
Dec 05, 2003 15.36 15.43 15.30 15.39 723,143 +0.08(+0.55%)
Dec 04, 2003 14.96 15.35 14.96 15.30 738,550 +0.36(+2.42%)
Dec 03, 2003 15.02 15.07 14.94 14.94 413,674 -0.08(-0.56%)
Dec 02, 2003 14.92 15.05 14.91 15.02 1,491,348 +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.