Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 22.80 22.95 22.76 22.85 1,320,873 +0.14(+0.60%)
Sep 29, 2004 22.98 23.03 22.58 22.72 4,916,668 -0.31(-1.34%)
Sep 28, 2004 22.80 23.08 22.78 23.02 3,819,099 +0.39(+1.71%)
Sep 27, 2004 22.74 22.81 22.49 22.64 3,543,064 -0.01(-0.06%)
Sep 24, 2004 22.40 22.72 22.40 22.65 4,947,084 +0.26(+1.14%)
Sep 23, 2004 22.54 22.54 22.25 22.40 5,000,885 -0.21(-0.93%)
Sep 22, 2004 22.70 22.70 22.47 22.60 5,751,194 -0.14(-0.63%)
Sep 21, 2004 22.25 22.80 22.24 22.75 5,959,519 +0.55(+2.48%)
Sep 20, 2004 22.25 22.37 22.18 22.20 2,486,457 +0.01(+0.03%)
Sep 17, 2004 21.96 22.22 21.92 22.19 3,729,227 +0.28(+1.28%)
Sep 16, 2004 21.82 21.95 21.79 21.91 1,686,322 +0.07(+0.30%)
Sep 15, 2004 22.17 22.17 21.81 21.85 4,003,123 -0.07(-0.33%)
Sep 14, 2004 21.88 21.99 21.79 21.92 2,330,862 +0.10(+0.45%)
Sep 13, 2004 21.75 21.86 21.74 21.82 2,723,364 +0.15(+0.69%)
Sep 10, 2004 21.79 21.81 21.56 21.67 3,451,205 -0.12(-0.54%)
Sep 09, 2004 21.49 21.82 21.49 21.79 2,882,169 +0.31(+1.43%)
Sep 08, 2004 21.33 21.56 21.33 21.48 4,352,982 +0.02(+0.09%)
Sep 07, 2004 21.43 21.49 21.27 21.46 2,007,140 -0.03(-0.12%)
Sep 03, 2004 21.43 21.54 21.36 21.49 3,468,476 +0.05(+0.21%)
Sep 02, 2004 21.34 21.44 21.26 21.44 2,083,562 +0.17(+0.80%)
Sep 01, 2004 20.94 21.30 20.91 21.27 3,396,487 +0.37(+1.75%)
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%)
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.