Energy Select Sector SPDR (NY: XLE )

59.14 USD +0.34 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 36.18 36.45 36.12 36.32 632,200 +0.09(+0.25%)
Dec 30, 2004 36.34 36.36 36.19 36.23 1,155,500 -0.16(-0.44%)
Dec 29, 2004 36.20 36.41 35.85 36.39 2,106,800 +0.27(+0.75%)
Dec 28, 2004 35.90 36.23 35.90 36.12 2,194,800 +0.25(+0.70%)
Dec 27, 2004 36.48 36.50 35.86 35.87 4,468,000 -0.64(-1.75%)
Dec 23, 2004 36.39 36.55 36.29 36.51 2,130,600 +0.21(+0.58%)
Dec 22, 2004 36.80 36.92 35.96 36.30 3,989,800 -0.50(-1.36%)
Dec 21, 2004 36.38 36.82 36.38 36.80 2,912,300 +0.31(+0.85%)
Dec 20, 2004 36.24 36.54 36.12 36.49 1,947,300 +0.44(+1.22%)
Dec 17, 2004 36.05 36.22 35.92 36.05 3,142,600 -0.14(-0.39%)
Dec 16, 2004 36.55 36.57 36.02 36.19 2,678,900 -0.37(-1.01%)
Dec 15, 2004 36.38 36.65 36.10 36.56 5,307,900 +0.27(+0.74%)
Dec 14, 2004 36.15 36.36 36.01 36.29 2,412,900 +0.11(+0.30%)
Dec 13, 2004 35.60 36.18 35.60 36.18 3,042,100 +0.63(+1.77%)
Dec 10, 2004 35.83 36.01 35.44 35.55 2,796,900 -0.25(-0.70%)
Dec 09, 2004 35.60 35.80 35.31 35.80 3,256,000 +0.30(+0.85%)
Dec 08, 2004 35.00 35.59 34.76 35.50 4,576,400 +0.24(+0.68%)
Dec 07, 2004 36.05 36.33 35.26 35.26 3,441,100 -0.75(-2.08%)
Dec 06, 2004 36.58 36.58 35.74 36.01 1,497,700 +0.02(+0.06%)
Dec 03, 2004 35.53 36.07 35.52 35.99 3,980,100 +0.35(+0.98%)
Dec 02, 2004 36.30 36.39 35.36 35.64 6,399,800 -0.97(-2.65%)
Dec 01, 2004 37.40 37.53 36.54 36.61 7,173,400 -0.90(-2.40%)
Nov 30, 2004 37.46 37.62 37.40 37.51 3,489,800 +0.05(+0.13%)
Nov 29, 2004 37.85 37.85 37.05 37.46 2,701,900 -0.20(-0.53%)
Nov 26, 2004 37.62 37.90 37.60 37.66 1,032,100 +0.16(+0.43%)
Nov 24, 2004 37.30 37.50 36.89 37.50 3,549,200 +0.31(+0.83%)
Nov 23, 2004 37.00 37.39 36.97 37.19 1,845,900 +0.23(+0.62%)
Nov 22, 2004 36.43 37.00 36.38 36.96 3,719,800 +0.58(+1.59%)
Nov 19, 2004 36.15 36.51 35.98 36.38 3,936,400 +0.43(+1.20%)
Nov 18, 2004 35.79 36.00 35.63 35.95 2,195,200 +0.28(+0.78%)
Nov 17, 2004 35.19 35.72 35.19 35.67 3,971,000 +0.55(+1.57%)
Nov 16, 2004 35.20 35.43 35.12 35.12 2,441,900 +0.00(+0.00%)
Nov 15, 2004 35.75 35.75 34.91 35.12 4,111,900 -0.78(-2.17%)
Nov 12, 2004 35.10 35.95 35.00 35.90 2,879,400 +0.74(+2.10%)
Nov 11, 2004 35.12 35.32 35.03 35.16 3,028,500 -0.07(-0.20%)
Nov 10, 2004 35.05 35.30 34.59 35.23 5,078,700 +0.41(+1.18%)
Nov 09, 2004 34.90 35.13 34.77 34.82 5,973,600 -0.32(-0.91%)
Nov 08, 2004 35.72 35.72 35.05 35.14 3,533,300 -0.59(-1.65%)
Nov 05, 2004 35.70 35.91 35.52 35.73 6,127,900 +0.21(+0.59%)
Nov 04, 2004 35.19 35.60 35.19 35.52 3,600,200 +0.42(+1.20%)
Nov 03, 2004 35.10 35.25 34.60 35.10 3,469,800 +0.69(+2.01%)
Nov 02, 2004 34.80 34.93 34.32 34.41 6,923,600 -0.52(-1.49%)
Nov 01, 2004 35.35 35.52 34.71 34.93 3,995,900 -0.21(-0.60%)
Oct 29, 2004 34.45 35.15 34.45 35.14 4,532,900 +0.48(+1.38%)
Oct 28, 2004 35.14 35.29 34.45 34.66 7,697,800 -0.62(-1.76%)
Oct 27, 2004 35.95 36.13 35.03 35.28 5,301,400 -0.62(-1.73%)
Oct 26, 2004 35.40 35.93 35.40 35.90 1,827,400 +0.39(+1.10%)
Oct 25, 2004 35.55 35.69 35.26 35.51 2,573,000 +0.03(+0.08%)
Oct 22, 2004 35.64 35.91 35.45 35.48 1,429,900 -0.07(-0.20%)
Oct 21, 2004 35.46 35.77 34.45 35.55 2,468,600 +0.20(+0.57%)
Oct 20, 2004 34.71 35.38 34.65 35.35 2,475,500 +0.76(+2.20%)
Oct 19, 2004 34.65 34.82 34.41 34.59 1,705,300 -0.10(-0.29%)
Oct 18, 2004 35.15 35.30 34.68 34.69 1,691,000 -0.47(-1.34%)
Oct 15, 2004 35.33 35.35 34.97 35.16 1,767,500 +0.15(+0.43%)
Oct 14, 2004 34.95 35.32 34.87 35.01 4,796,700 +0.28(+0.81%)
Oct 13, 2004 35.35 35.35 34.35 34.73 7,132,800 -0.74(-2.09%)
Oct 12, 2004 35.85 36.05 35.46 35.47 3,046,700 -0.41(-1.14%)
Oct 11, 2004 36.37 36.37 35.69 35.88 2,421,100 -0.31(-0.86%)
Oct 08, 2004 36.35 36.42 35.94 36.19 2,246,400 +0.04(+0.11%)
Oct 07, 2004 36.60 36.83 36.03 36.15 3,680,600 -0.28(-0.77%)
Oct 06, 2004 35.80 36.43 35.80 36.43 3,006,600 +0.66(+1.85%)
Oct 05, 2004 35.67 35.87 35.55 35.77 2,836,800 +0.38(+1.07%)
Oct 04, 2004 35.45 35.53 35.25 35.39 2,241,500 -0.04(-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.