Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 17.14 17.19 16.97 17.00 1,016,376 -0.16(-0.95%)
Jan 29, 2004 17.29 17.34 17.08 17.17 5,379,422 -0.01(-0.07%)
Jan 28, 2004 17.41 17.46 17.16 17.18 1,558,112 -0.25(-1.42%)
Jan 27, 2004 17.50 17.57 17.38 17.43 1,249,969 -0.04(-0.21%)
Jan 26, 2004 17.26 17.50 17.23 17.46 1,133,007 +0.10(+0.59%)
Jan 23, 2004 17.23 17.44 17.23 17.36 2,811,891 +0.15(+0.88%)
Jan 22, 2004 17.38 17.41 17.10 17.21 704,256 -0.08(-0.49%)
Jan 21, 2004 17.19 17.36 17.15 17.29 1,239,200 +0.10(+0.60%)
Jan 20, 2004 16.93 17.21 16.87 17.19 1,584,122 +0.42(+2.52%)
Jan 16, 2004 16.72 16.81 16.59 16.77 589,117 +0.16(+0.94%)
Jan 15, 2004 16.93 16.97 16.61 16.61 1,696,611 -0.28(-1.68%)
Jan 14, 2004 16.93 16.93 16.79 16.90 1,375,380 -0.04(-0.25%)
Jan 13, 2004 16.99 17.10 16.90 16.94 1,661,655 +0.01(+0.04%)
Jan 12, 2004 16.94 16.99 16.87 16.93 1,358,481 +0.05(+0.29%)
Jan 09, 2004 16.72 17.02 16.67 16.88 3,926,012 +0.08(+0.50%)
Jan 08, 2004 16.72 16.83 16.62 16.80 2,215,153 +0.05(+0.29%)
Jan 07, 2004 16.83 16.83 16.65 16.75 2,773,788 -0.18(-1.03%)
Jan 06, 2004 16.96 16.98 16.82 16.93 1,144,935 -0.02(-0.11%)
Jan 05, 2004 16.72 16.98 16.70 16.94 1,365,771 +0.32(+1.92%)
Jan 02, 2004 16.79 16.79 16.54 16.62 818,402 -0.01(-0.04%)
Dec 31, 2003 16.80 16.83 16.57 16.63 1,267,032 -0.11(-0.69%)
Dec 30, 2003 16.73 16.85 16.72 16.74 843,252 +0.04(+0.22%)
Dec 29, 2003 16.51 16.68 16.48 16.71 919,791 +0.19(+1.17%)
Dec 26, 2003 16.43 16.55 16.43 16.51 559,959 +0.07(+0.40%)
Dec 24, 2003 16.26 16.53 16.26 16.45 288,097 +0.18(+1.08%)
Dec 23, 2003 16.30 16.36 16.19 16.27 1,246,821 -0.11(-0.70%)
Dec 22, 2003 16.30 16.90 16.30 16.39 650,580 +0.02(+0.11%)
Dec 19, 2003 16.40 16.45 16.30 16.37 1,835,110 -0.10(-0.62%)
Dec 18, 2003 16.04 16.55 16.10 16.47 2,827,630 +0.43(+2.67%)
Dec 17, 2003 15.89 16.04 15.83 16.04 1,640,781 +0.15(+0.95%)
Dec 16, 2003 15.72 15.90 15.70 15.89 980,094 +0.24(+1.50%)
Dec 15, 2003 15.81 15.81 15.64 15.66 1,138,805 -0.20(-1.26%)
Dec 12, 2003 15.75 15.81 15.68 15.86 526,660 +0.18(+1.12%)
Dec 11, 2003 15.57 15.71 15.54 15.68 879,865 +0.08(+0.50%)
Dec 10, 2003 15.66 15.66 15.54 15.60 1,960,521 +0.01(+0.08%)
Dec 09, 2003 15.62 15.66 15.59 15.59 1,754,429 +0.01(+0.08%)
Dec 08, 2003 15.43 15.60 15.39 15.58 923,602 +0.19(+1.26%)
Dec 05, 2003 15.36 15.43 15.30 15.39 723,143 +0.08(+0.55%)
Dec 04, 2003 14.96 15.35 14.96 15.30 738,550 +0.36(+2.42%)
Dec 03, 2003 15.02 15.07 14.94 14.94 413,674 -0.08(-0.56%)
Dec 02, 2003 14.92 15.05 14.91 15.02 1,491,348 +0.10(+0.65%)
Dec 01, 2003 14.84 14.93 14.83 14.93 314,770 +0.16(+1.06%)
Nov 28, 2003 14.83 14.83 14.72 14.77 239,059 +0.00(+0.00%)
Nov 26, 2003 14.72 14.83 14.66 14.77 647,929 +0.14(+0.95%)
Nov 25, 2003 14.52 14.70 14.52 14.63 522,684 +0.08(+0.58%)
Nov 24, 2003 14.50 14.57 14.49 14.55 308,806 +0.08(+0.54%)
Nov 21, 2003 14.58 14.60 14.44 14.47 577,520 -0.11(-0.74%)
Nov 20, 2003 14.50 14.65 14.50 14.58 460,392 -0.03(-0.21%)
Nov 19, 2003 14.57 14.57 14.52 14.61 654,556 +0.03(+0.21%)
Nov 18, 2003 14.70 14.70 14.54 14.58 440,512 -0.10(-0.70%)
Nov 17, 2003 14.73 14.75 14.58 14.68 238,397 -0.15(-1.02%)
Nov 14, 2003 14.84 14.92 14.78 14.83 777,813 +0.03(+0.20%)
Nov 13, 2003 14.69 14.84 14.69 14.80 230,610 +0.13(+0.91%)
Nov 12, 2003 14.60 14.68 14.58 14.67 398,267 +0.08(+0.58%)
Nov 11, 2003 14.58 14.60 14.53 14.58 368,943 -0.01(-0.04%)
Nov 10, 2003 14.64 14.65 14.56 14.59 163,514 -0.02(-0.16%)
Nov 07, 2003 14.58 14.66 14.58 14.61 362,814 +0.04(+0.25%)
Nov 06, 2003 14.55 14.63 14.47 14.58 226,634 +0.02(+0.12%)
Nov 05, 2003 14.50 14.57 14.48 14.56 619,600 +0.02(+0.17%)
Nov 04, 2003 14.50 14.59 14.50 14.54 250,187 -0.08(-0.54%)
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.