Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.23 -1.88 (-2.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 19.05 19.28 18.97 19.20 3,180,061 +0.18(+0.93%)
Mar 30, 2004 18.74 19.10 18.68 19.02 1,246,285 +0.34(+1.82%)
Mar 29, 2004 18.71 18.86 18.64 18.68 2,155,704 +0.10(+0.53%)
Mar 26, 2004 18.42 18.74 18.42 18.58 1,184,536 +0.21(+1.14%)
Mar 25, 2004 18.55 18.55 18.33 18.37 1,551,208 -0.07(-0.39%)
Mar 24, 2004 18.80 18.91 18.38 18.44 1,546,470 -0.40(-2.12%)
Mar 23, 2004 19.04 19.07 18.69 18.84 1,838,248 -0.13(-0.69%)
Mar 22, 2004 19.16 19.16 18.94 18.97 1,496,031 -0.18(-0.96%)
Mar 19, 2004 19.56 19.56 19.16 19.16 892,911 -0.48(-2.46%)
Mar 18, 2004 19.50 19.67 19.41 19.64 795,550 +0.20(+1.01%)
Mar 17, 2004 19.37 19.56 19.25 19.44 2,424,250 +0.27(+1.40%)
Mar 16, 2004 19.27 19.27 19.04 19.18 896,426 -0.01(-0.03%)
Mar 15, 2004 19.24 19.35 19.14 19.18 1,331,878 +0.04(+0.20%)
Mar 12, 2004 19.01 19.18 18.93 19.14 831,774 +0.27(+1.46%)
Mar 11, 2004 19.10 19.23 18.83 18.87 2,436,630 -0.43(-2.24%)
Mar 10, 2004 19.63 19.65 19.24 19.30 735,788 -0.34(-1.73%)
Mar 09, 2004 19.71 19.76 19.54 19.64 1,367,643 -0.13(-0.66%)
Mar 08, 2004 19.78 19.94 19.73 19.77 864,024 +0.09(+0.43%)
Mar 05, 2004 19.56 19.80 19.50 19.69 1,320,414 +0.17(+0.87%)
Mar 04, 2004 19.63 19.63 19.45 19.52 983,547 -0.06(-0.30%)
Mar 03, 2004 19.60 19.64 19.38 19.58 1,009,683 -0.03(-0.13%)
Mar 02, 2004 19.46 19.82 19.29 19.60 1,917,879 -0.17(-0.86%)
Mar 01, 2004 19.54 19.80 19.49 19.77 2,806,817 +0.37(+1.92%)
Feb 27, 2004 19.37 19.46 19.31 19.40 787,449 +0.09(+0.47%)
Feb 26, 2004 19.27 19.35 19.18 19.31 1,149,077 +0.07(+0.34%)
Feb 25, 2004 19.08 19.27 19.08 19.24 1,497,560 +0.09(+0.48%)
Feb 24, 2004 19.07 19.22 19.07 19.15 715,460 +0.03(+0.17%)
Feb 23, 2004 19.04 19.14 19.00 19.12 925,467 +0.15(+0.79%)
Feb 20, 2004 19.14 19.14 18.87 18.97 493,225 -0.01(-0.03%)
Feb 19, 2004 19.05 19.12 18.97 18.97 643,012 -0.02(-0.10%)
Feb 18, 2004 19.22 19.23 18.94 18.99 1,152,439 -0.20(-1.06%)
Feb 17, 2004 19.17 19.23 19.12 19.20 814,197 +0.16(+0.86%)
Feb 13, 2004 19.06 19.11 18.90 19.03 1,314,912 -0.05(-0.24%)
Feb 12, 2004 19.01 19.15 18.92 19.08 1,196,611 +0.06(+0.31%)
Feb 11, 2004 18.71 19.04 18.67 19.02 3,078,420 +0.26(+1.36%)
Feb 10, 2004 18.55 18.80 18.52 18.76 1,439,479 +0.25(+1.34%)
Feb 09, 2004 18.32 18.58 18.32 18.52 1,129,971 +0.22(+1.22%)
Feb 06, 2004 18.20 18.29 18.09 18.29 788,519 +0.12(+0.68%)
Feb 05, 2004 18.31 18.35 18.01 18.17 1,589,877 -0.16(-0.89%)
Feb 04, 2004 18.42 18.45 18.23 18.33 819,241 -0.13(-0.71%)
Feb 03, 2004 18.42 18.54 18.37 18.46 664,104 -0.07(-0.39%)
Feb 02, 2004 18.48 18.63 18.33 18.54 1,435,047 +0.10(+0.57%)
Jan 30, 2004 18.58 18.63 18.39 18.43 937,694 -0.18(-0.95%)
Jan 29, 2004 18.74 18.79 18.52 18.61 4,962,980 -0.01(-0.07%)
Jan 28, 2004 18.88 18.92 18.60 18.62 1,437,492 -0.27(-1.42%)
Jan 27, 2004 18.97 19.05 18.84 18.89 1,153,204 -0.04(-0.21%)
Jan 26, 2004 18.71 18.97 18.68 18.93 1,045,296 +0.11(+0.59%)
Jan 23, 2004 18.68 18.91 18.68 18.82 2,594,212 +0.16(+0.88%)
Jan 22, 2004 18.84 18.88 18.54 18.65 649,737 -0.09(-0.49%)
Jan 21, 2004 18.63 18.82 18.59 18.74 1,143,269 +0.11(+0.60%)
Jan 20, 2004 18.35 18.65 18.29 18.63 1,461,489 +0.46(+2.52%)
Jan 16, 2004 18.12 18.22 17.98 18.18 543,511 +0.17(+0.94%)
Jan 15, 2004 18.35 18.40 18.00 18.01 1,565,269 -0.31(-1.68%)
Jan 14, 2004 18.35 18.35 18.20 18.31 1,268,906 -0.05(-0.25%)
Jan 13, 2004 18.42 18.54 18.32 18.36 1,533,020 +0.01(+0.04%)
Jan 12, 2004 18.36 18.41 18.29 18.35 1,253,316 +0.05(+0.29%)
Jan 09, 2004 18.12 18.45 18.07 18.30 3,622,084 +0.09(+0.50%)
Jan 08, 2004 18.12 18.24 18.02 18.21 2,043,670 +0.05(+0.29%)
Jan 07, 2004 18.25 18.25 18.04 18.16 2,559,058 -0.19(-1.03%)
Jan 06, 2004 18.38 18.40 18.23 18.35 1,056,301 -0.02(-0.11%)
Jan 05, 2004 18.12 18.40 18.10 18.37 1,260,041 +0.35(+1.92%)
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.