Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 17.28 17.32 17.05 17.11 1,231,568 -0.12(-0.68%)
Dec 30, 2003 17.21 17.34 17.20 17.23 819,650 +0.04(+0.22%)
Dec 29, 2003 16.99 17.16 16.95 17.19 894,046 +0.20(+1.17%)
Dec 26, 2003 16.90 17.02 16.90 16.99 544,286 +0.07(+0.40%)
Dec 24, 2003 16.73 17.00 16.73 16.92 280,033 +0.18(+1.08%)
Dec 23, 2003 16.77 16.84 16.66 16.74 1,211,922 -0.12(-0.70%)
Dec 22, 2003 16.77 17.39 16.77 16.86 632,370 +0.02(+0.11%)
Dec 19, 2003 16.87 16.93 16.77 16.84 1,783,745 -0.11(-0.62%)
Dec 18, 2003 16.51 17.02 16.56 16.95 2,748,484 +0.44(+2.67%)
Dec 17, 2003 16.35 16.51 16.28 16.51 1,594,855 +0.16(+0.95%)
Dec 16, 2003 16.18 16.36 16.15 16.35 952,662 +0.24(+1.50%)
Dec 15, 2003 16.27 16.27 16.09 16.11 1,106,930 -0.20(-1.26%)
Dec 12, 2003 16.21 16.26 16.13 16.31 511,918 +0.18(+1.12%)
Dec 11, 2003 16.02 16.16 15.99 16.13 855,238 +0.08(+0.50%)
Dec 10, 2003 16.11 16.11 15.99 16.05 1,905,646 +0.01(+0.08%)
Dec 09, 2003 16.07 16.11 16.03 16.04 1,705,323 +0.01(+0.08%)
Dec 08, 2003 15.88 16.05 15.84 16.03 897,750 +0.20(+1.26%)
Dec 05, 2003 15.80 15.87 15.74 15.83 702,902 +0.09(+0.55%)
Dec 04, 2003 15.39 15.79 15.39 15.74 717,878 +0.37(+2.42%)
Dec 03, 2003 15.46 15.51 15.37 15.37 402,095 -0.09(-0.56%)
Dec 02, 2003 15.35 15.49 15.34 15.46 1,449,605 +0.10(+0.65%)
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.