Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.26 +0.52 (+0.59%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 17.84 17.99 17.81 17.96 3,977,204 +0.09(+0.51%)
May 27, 2004 18.08 18.12 17.78 17.87 5,393,173 -0.25(-1.40%)
May 26, 2004 18.32 18.34 18.07 18.12 3,563,695 -0.15(-0.83%)
May 25, 2004 17.96 18.28 17.96 18.27 3,782,543 +0.30(+1.68%)
May 24, 2004 17.57 18.01 17.55 17.97 4,779,536 +0.40(+2.27%)
May 21, 2004 17.78 17.80 17.52 17.57 2,656,991 -0.08(-0.48%)
May 20, 2004 17.72 17.80 17.63 17.66 2,185,167 -0.02(-0.10%)
May 19, 2004 17.78 17.93 17.63 17.67 4,995,071 -0.08(-0.44%)
May 18, 2004 18.02 18.11 17.69 17.75 3,137,264 -0.27(-1.47%)
May 17, 2004 17.99 18.17 17.98 18.02 2,863,414 +0.00(+0.00%)
May 14, 2004 17.87 18.19 17.81 18.02 2,580,121 +0.21(+1.19%)
May 13, 2004 17.81 17.99 17.78 17.81 2,599,339 -0.05(-0.27%)
May 12, 2004 17.67 17.93 17.63 17.85 5,387,540 +0.11(+0.61%)
May 11, 2004 17.60 17.78 17.57 17.75 1,657,182 +0.30(+1.73%)
May 10, 2004 17.81 17.81 17.29 17.44 3,122,686 -0.52(-2.89%)
May 07, 2004 18.44 18.44 17.96 17.96 1,102,689 -0.45(-2.43%)
May 06, 2004 18.59 18.59 18.24 18.41 1,073,697 -0.09(-0.49%)
May 05, 2004 18.29 18.53 18.11 18.50 1,141,456 +0.06(+0.33%)
May 04, 2004 18.59 18.59 18.32 18.44 1,500,128 +0.01(+0.07%)
May 03, 2004 18.07 18.46 17.99 18.43 3,710,312 +0.42(+2.31%)
Apr 30, 2004 18.05 18.19 17.99 18.01 2,074,501 +0.07(+0.37%)
Apr 29, 2004 18.41 18.43 17.82 17.95 1,769,174 -0.44(-2.40%)
Apr 28, 2004 18.62 18.65 18.35 18.39 2,264,357 -0.27(-1.42%)
Apr 27, 2004 18.41 18.74 18.38 18.65 4,226,369 +0.38(+2.08%)
Apr 26, 2004 18.29 18.41 18.20 18.27 1,828,649 +0.10(+0.56%)
Apr 23, 2004 18.35 18.35 18.10 18.17 2,198,090 -0.14(-0.79%)
Apr 22, 2004 17.99 18.31 17.90 18.31 761,246 +0.36(+1.98%)
Apr 21, 2004 17.90 18.02 17.80 17.96 2,224,928 -0.06(-0.34%)
Apr 20, 2004 18.37 18.37 17.99 18.02 1,142,450 -0.37(-2.03%)
Apr 19, 2004 18.44 18.51 18.31 18.39 1,621,894 -0.04(-0.23%)
Apr 16, 2004 18.38 18.43 18.26 18.43 1,213,024 +0.14(+0.79%)
Apr 15, 2004 18.05 18.31 18.05 18.29 1,547,509 +0.24(+1.34%)
Apr 14, 2004 17.96 18.10 17.85 18.05 2,390,265 +0.04(+0.20%)
Apr 13, 2004 18.26 18.32 17.99 18.01 2,085,435 -0.16(-0.86%)
Apr 12, 2004 17.98 18.26 17.98 18.17 2,122,545 +0.34(+1.90%)
Apr 08, 2004 17.84 17.96 17.78 17.83 1,924,736 +0.16(+0.89%)
Apr 07, 2004 17.66 17.78 17.50 17.67 2,329,630 +0.00(+0.00%)
Apr 06, 2004 17.67 17.76 17.61 17.67 980,757 +0.00(+0.00%)
Apr 05, 2004 17.54 17.72 17.54 17.67 897,095 +0.09(+0.51%)
Apr 02, 2004 17.50 17.61 17.47 17.58 1,921,920 +0.08(+0.45%)
Apr 01, 2004 17.74 17.81 17.45 17.50 5,491,083 -0.21(-1.16%)
Mar 31, 2004 17.58 17.79 17.50 17.71 3,446,899 +0.16(+0.93%)
Mar 30, 2004 17.29 17.62 17.23 17.55 1,350,861 +0.31(+1.82%)
Mar 29, 2004 17.26 17.40 17.20 17.23 2,336,588 +0.09(+0.53%)
Mar 26, 2004 16.99 17.29 16.99 17.14 1,283,931 +0.19(+1.14%)
Mar 25, 2004 17.11 17.11 16.91 16.95 1,681,369 -0.07(-0.39%)
Mar 24, 2004 17.35 17.45 16.96 17.02 1,676,234 -0.37(-2.12%)
Mar 23, 2004 17.57 17.60 17.25 17.38 1,992,495 -0.12(-0.69%)
Mar 22, 2004 17.67 17.67 17.47 17.50 1,621,563 -0.17(-0.96%)
Mar 19, 2004 18.05 18.05 17.67 17.67 967,835 -0.45(-2.47%)
Mar 18, 2004 17.99 18.14 17.91 18.12 862,304 +0.18(+1.01%)
Mar 17, 2004 17.87 18.04 17.76 17.94 2,627,668 +0.25(+1.40%)
Mar 16, 2004 17.78 17.78 17.57 17.69 971,645 -0.01(-0.03%)
Mar 15, 2004 17.75 17.85 17.66 17.70 1,443,635 +0.04(+0.20%)
Mar 12, 2004 17.54 17.70 17.47 17.66 901,568 +0.25(+1.46%)
Mar 11, 2004 17.63 17.74 17.37 17.41 2,641,087 -0.40(-2.24%)
Mar 10, 2004 18.11 18.13 17.75 17.81 797,528 -0.31(-1.73%)
Mar 09, 2004 18.18 18.23 18.02 18.12 1,482,401 -0.12(-0.66%)
Mar 08, 2004 18.25 18.40 18.20 18.24 936,524 +0.08(+0.43%)
Mar 05, 2004 18.05 18.27 17.99 18.16 1,431,210 +0.16(+0.87%)
Mar 04, 2004 18.11 18.11 17.95 18.01 1,066,076 -0.05(-0.30%)
Mar 03, 2004 18.08 18.12 17.88 18.06 1,094,406 -0.02(-0.13%)
Mar 02, 2004 17.96 18.29 17.79 18.08 2,078,808 -0.16(-0.86%)
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.