Indicators

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.