Energy Select Sector SPDR (NY: XLE )

65.63 USD -0.28 (-0.42%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

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