Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 22.77 23.23 22.77 23.23 6,857,642 +0.32(+1.38%)
Oct 28, 2004 23.23 23.33 22.77 22.91 11,645,692 -0.41(-1.76%)
Oct 27, 2004 23.76 23.88 23.15 23.32 8,020,275 -0.41(-1.73%)
Oct 26, 2004 23.40 23.75 23.40 23.73 2,764,600 +0.26(+1.10%)
Oct 25, 2004 23.50 23.59 23.31 23.47 3,892,588 +0.02(+0.08%)
Oct 22, 2004 23.56 23.74 23.43 23.45 2,163,238 -0.05(-0.20%)
Oct 21, 2004 23.44 23.64 22.77 23.50 3,734,645 +0.13(+0.57%)
Oct 20, 2004 22.94 23.39 22.90 23.37 3,745,084 +0.50(+2.20%)
Oct 19, 2004 22.90 23.02 22.75 22.86 2,579,879 -0.07(-0.29%)
Oct 18, 2004 23.23 23.33 22.92 22.93 2,558,246 -0.31(-1.34%)
Oct 15, 2004 23.35 23.37 23.12 23.24 2,673,979 +0.10(+0.43%)
Oct 14, 2004 23.10 23.35 23.05 23.14 7,256,734 +0.19(+0.81%)
Oct 13, 2004 23.37 23.37 22.71 22.96 10,790,927 -0.49(-2.09%)
Oct 12, 2004 23.70 23.83 23.44 23.45 4,609,230 -0.27(-1.14%)
Oct 11, 2004 24.04 24.04 23.59 23.72 3,662,785 -0.20(-0.86%)
Oct 08, 2004 24.03 24.07 23.76 23.92 3,398,488 +0.03(+0.11%)
Oct 07, 2004 24.19 24.34 23.82 23.90 5,568,232 -0.19(-0.77%)
Oct 06, 2004 23.66 24.08 23.66 24.08 4,548,564 +0.44(+1.84%)
Oct 05, 2004 23.58 23.71 23.50 23.64 4,291,680 +0.25(+1.07%)
Oct 04, 2004 23.43 23.49 23.30 23.39 3,391,075 -0.03(-0.11%)
Oct 01, 2004 23.17 23.45 23.06 23.42 1,784,720 +0.33(+1.43%)
Sep 30, 2004 23.04 23.18 23.00 23.09 1,307,413 +0.14(+0.60%)
Sep 29, 2004 23.21 23.27 22.81 22.95 4,866,567 -0.31(-1.34%)
Sep 28, 2004 23.04 23.32 23.02 23.26 3,780,182 +0.39(+1.71%)
Sep 27, 2004 22.97 23.04 22.73 22.87 3,506,960 -0.01(-0.06%)
Sep 24, 2004 22.63 22.96 22.63 22.88 4,896,673 +0.26(+1.14%)
Sep 23, 2004 22.77 22.77 22.47 22.63 4,949,926 -0.21(-0.93%)
Sep 22, 2004 22.94 22.94 22.71 22.84 5,692,589 -0.15(-0.63%)
Sep 21, 2004 22.47 23.04 22.47 22.98 5,898,791 +0.56(+2.48%)
Sep 20, 2004 22.48 22.60 22.41 22.43 2,461,120 +0.01(+0.03%)
Sep 17, 2004 22.18 22.45 22.15 22.42 3,691,226 +0.28(+1.28%)
Sep 16, 2004 22.04 22.18 22.01 22.14 1,669,138 +0.07(+0.30%)
Sep 15, 2004 22.40 22.40 22.04 22.07 3,962,331 -0.07(-0.33%)
Sep 14, 2004 22.10 22.22 22.01 22.14 2,307,111 +0.10(+0.45%)
Sep 13, 2004 21.98 22.08 21.96 22.04 2,695,613 +0.15(+0.69%)
Sep 10, 2004 22.01 22.04 21.79 21.89 3,416,037 -0.12(-0.54%)
Sep 09, 2004 21.71 22.04 21.71 22.01 2,852,799 +0.31(+1.43%)
Sep 08, 2004 21.55 21.78 21.55 21.70 4,308,625 +0.02(+0.09%)
Sep 07, 2004 21.65 21.71 21.49 21.68 1,986,687 -0.03(-0.12%)
Sep 03, 2004 21.65 21.76 21.58 21.71 3,433,132 +0.05(+0.21%)
Sep 02, 2004 21.56 21.66 21.48 21.66 2,062,330 +0.17(+0.80%)
Sep 01, 2004 21.15 21.52 21.13 21.49 3,361,877 +0.37(+1.75%)
Aug 31, 2004 20.89 21.15 20.83 21.12 1,726,324 +0.34(+1.65%)
Aug 30, 2004 20.82 21.03 20.72 20.78 2,981,090 -0.09(-0.44%)
Aug 27, 2004 20.79 20.91 20.79 20.87 1,543,722 +0.13(+0.64%)
Aug 26, 2004 20.58 20.78 20.43 20.74 1,985,477 +0.15(+0.71%)
Aug 25, 2004 20.49 20.62 20.49 20.59 3,308,927 +0.13(+0.65%)
Aug 24, 2004 20.43 20.49 20.26 20.46 2,860,212 -0.05(-0.26%)
Aug 23, 2004 20.81 20.84 20.50 20.51 2,506,657 -0.26(-1.24%)
Aug 20, 2004 20.72 20.98 20.72 20.77 3,334,494 +0.21(+1.03%)
Aug 19, 2004 20.59 20.70 20.50 20.56 3,425,871 +0.07(+0.32%)
Aug 18, 2004 20.33 20.51 20.33 20.49 3,314,827 +0.26(+1.31%)
Aug 17, 2004 20.66 20.68 20.20 20.23 8,304,692 -0.48(-2.30%)
Aug 16, 2004 20.59 20.70 20.52 20.70 1,346,747 +0.13(+0.61%)
Aug 13, 2004 20.36 20.64 20.36 20.58 2,500,454 +0.25(+1.24%)
Aug 12, 2004 20.66 20.74 20.33 20.33 3,049,017 -0.26(-1.28%)
Aug 11, 2004 20.64 20.73 20.39 20.59 7,150,078 -0.11(-0.51%)
Aug 10, 2004 20.79 20.89 20.63 20.70 3,447,656 -0.08(-0.38%)
Aug 09, 2004 20.49 20.93 20.45 20.78 3,200,908 +0.33(+1.62%)
Aug 06, 2004 20.89 20.92 20.40 20.44 4,159,003 -0.42(-2.00%)
Aug 05, 2004 21.15 21.28 20.85 20.86 3,589,713 -0.32(-1.50%)
Aug 04, 2004 21.71 21.71 21.15 21.18 5,812,558 -0.50(-2.32%)
Aug 03, 2004 21.48 21.71 21.48 21.68 2,901,665 +0.26(+1.20%)
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.