Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.46 -1.65 (-1.77%)
Streaming Delayed Price Updated: 3:48 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 20.67 20.94 20.62 20.90 1,744,096 +0.34(+1.65%)
Aug 30, 2004 20.61 20.81 20.51 20.56 3,011,780 -0.09(-0.44%)
Aug 27, 2004 20.58 20.70 20.58 20.66 1,559,614 +0.13(+0.64%)
Aug 26, 2004 20.37 20.57 20.22 20.52 2,005,917 +0.14(+0.71%)
Aug 25, 2004 20.28 20.41 20.28 20.38 3,342,992 +0.13(+0.65%)
Aug 24, 2004 20.22 20.28 20.05 20.25 2,889,658 -0.05(-0.26%)
Aug 23, 2004 20.60 20.63 20.30 20.30 2,532,463 -0.26(-1.24%)
Aug 20, 2004 20.51 20.77 20.51 20.56 3,368,822 +0.21(+1.03%)
Aug 19, 2004 20.38 20.49 20.29 20.35 3,461,140 +0.07(+0.32%)
Aug 18, 2004 20.13 20.31 20.13 20.28 3,348,953 +0.26(+1.31%)
Aug 17, 2004 20.45 20.47 19.99 20.02 8,390,189 -0.47(-2.30%)
Aug 16, 2004 20.38 20.49 20.31 20.49 1,360,612 +0.12(+0.61%)
Aug 13, 2004 20.15 20.43 20.15 20.37 2,526,196 +0.25(+1.24%)
Aug 12, 2004 20.45 20.52 20.12 20.12 3,080,407 -0.26(-1.28%)
Aug 11, 2004 20.43 20.52 20.18 20.38 7,223,688 -0.10(-0.51%)
Aug 10, 2004 20.58 20.67 20.42 20.48 3,483,149 -0.08(-0.38%)
Aug 09, 2004 20.28 20.72 20.24 20.56 3,233,862 +0.33(+1.62%)
Aug 06, 2004 20.67 20.71 20.19 20.24 4,201,819 -0.41(-2.00%)
Aug 05, 2004 20.94 21.07 20.64 20.65 3,626,669 -0.31(-1.50%)
Aug 04, 2004 21.49 21.49 20.94 20.96 5,872,399 -0.50(-2.32%)
Aug 03, 2004 21.26 21.49 21.26 21.46 2,931,537 +0.26(+1.20%)
Aug 02, 2004 21.26 21.26 20.98 21.20 1,357,250 -0.03(-0.12%)
Jul 30, 2004 21.26 21.30 21.19 21.23 1,649,792 +0.08(+0.37%)
Jul 29, 2004 21.10 21.19 20.93 21.15 2,406,061 +0.15(+0.72%)
Jul 28, 2004 20.81 21.04 20.77 21.00 2,835,552 +0.14(+0.69%)
Jul 27, 2004 20.52 20.91 20.51 20.86 2,706,246 +0.21(+1.01%)
Jul 26, 2004 20.81 20.92 20.50 20.65 2,989,465 -0.18(-0.88%)
Jul 23, 2004 20.92 20.93 20.75 20.83 4,182,255 -0.08(-0.38%)
Jul 22, 2004 20.81 21.00 20.75 20.91 2,806,664 +0.07(+0.31%)
Jul 21, 2004 21.22 21.39 20.84 20.84 1,552,125 -0.38(-1.79%)
Jul 20, 2004 21.30 21.30 21.15 21.22 1,016,867 -0.07(-0.31%)
Jul 19, 2004 21.33 21.41 21.19 21.29 1,095,887 -0.07(-0.34%)
Jul 16, 2004 21.24 21.40 21.19 21.36 1,740,581 +0.26(+1.21%)
Jul 15, 2004 21.00 21.19 20.94 21.11 1,273,338 +0.14(+0.66%)
Jul 14, 2004 20.67 21.00 20.67 20.97 2,066,290 +0.25(+1.20%)
Jul 13, 2004 20.73 20.77 20.58 20.72 1,186,218 -0.05(-0.25%)
Jul 12, 2004 20.89 20.89 20.67 20.77 1,273,797 -0.12(-0.56%)
Jul 09, 2004 20.87 20.92 20.76 20.89 791,270 +0.12(+0.57%)
Jul 08, 2004 20.93 20.96 20.68 20.77 2,394,140 -0.10(-0.50%)
Jul 07, 2004 20.69 20.88 20.64 20.88 882,976 +0.12(+0.60%)
Jul 06, 2004 20.84 20.90 20.71 20.75 1,041,933 +0.05(+0.25%)
Jul 02, 2004 20.64 20.77 20.56 20.70 555,280 +0.08(+0.38%)
Jul 01, 2004 20.67 20.67 20.48 20.62 1,455,222 +0.03(+0.13%)
Jun 30, 2004 20.45 20.64 20.41 20.60 3,809,470 +0.16(+0.77%)
Jun 29, 2004 20.22 20.46 20.22 20.44 2,546,372 +0.11(+0.55%)
Jun 28, 2004 20.61 20.61 20.24 20.33 5,230,303 -0.29(-1.43%)
Jun 25, 2004 20.73 20.81 20.60 20.62 2,176,491 -0.12(-0.57%)
Jun 24, 2004 20.88 20.93 20.69 20.74 5,628,155 -0.12(-0.60%)
Jun 23, 2004 20.52 20.90 20.50 20.86 4,075,876 +0.35(+1.69%)
Jun 22, 2004 20.28 20.52 20.27 20.52 1,661,408 +0.14(+0.67%)
Jun 21, 2004 20.45 20.51 19.84 20.38 728,451 -0.05(-0.22%)
Jun 18, 2004 20.50 20.50 20.34 20.43 1,323,318 -0.03(-0.13%)
Jun 17, 2004 20.31 20.50 20.28 20.45 1,393,321 +0.15(+0.74%)
Jun 16, 2004 19.99 20.32 19.99 20.30 2,957,062 +0.39(+1.94%)
Jun 15, 2004 19.86 19.99 19.77 19.92 2,044,587 +0.28(+1.43%)
Jun 14, 2004 19.73 19.86 19.60 19.63 1,374,215 -0.15(-0.76%)
Jun 10, 2004 19.69 19.82 19.65 19.78 2,955,992 +0.25(+1.27%)
Jun 09, 2004 19.53 19.61 19.34 19.54 4,913,153 -0.16(-0.80%)
Jun 08, 2004 19.86 19.92 19.60 19.69 2,780,375 -0.09(-0.43%)
Jun 07, 2004 19.53 19.78 19.44 19.78 2,999,858 +0.36(+1.85%)
Jun 04, 2004 19.50 19.52 19.33 19.42 1,438,104 -0.10(-0.50%)
Jun 03, 2004 19.73 19.85 19.48 19.52 3,312,576 -0.18(-0.90%)
Jun 02, 2004 19.73 19.86 19.65 19.69 2,740,330 -0.04(-0.20%)
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.