Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 17.58 17.79 17.50 17.71 3,446,899 +0.16(+0.93%)
Mar 30, 2004 17.29 17.62 17.23 17.55 1,350,861 +0.31(+1.82%)
Mar 29, 2004 17.26 17.40 17.20 17.23 2,336,588 +0.09(+0.53%)
Mar 26, 2004 16.99 17.29 16.99 17.14 1,283,931 +0.19(+1.14%)
Mar 25, 2004 17.11 17.11 16.91 16.95 1,681,369 -0.07(-0.39%)
Mar 24, 2004 17.35 17.45 16.96 17.02 1,676,234 -0.37(-2.12%)
Mar 23, 2004 17.57 17.60 17.25 17.38 1,992,495 -0.12(-0.69%)
Mar 22, 2004 17.67 17.67 17.47 17.50 1,621,563 -0.17(-0.96%)
Mar 19, 2004 18.05 18.05 17.67 17.67 967,835 -0.45(-2.47%)
Mar 18, 2004 17.99 18.14 17.91 18.12 862,304 +0.18(+1.01%)
Mar 17, 2004 17.87 18.04 17.76 17.94 2,627,668 +0.25(+1.40%)
Mar 16, 2004 17.78 17.78 17.57 17.69 971,645 -0.01(-0.03%)
Mar 15, 2004 17.75 17.85 17.66 17.70 1,443,635 +0.04(+0.20%)
Mar 12, 2004 17.54 17.70 17.47 17.66 901,568 +0.25(+1.46%)
Mar 11, 2004 17.63 17.74 17.37 17.41 2,641,087 -0.40(-2.24%)
Mar 10, 2004 18.11 18.13 17.75 17.81 797,528 -0.31(-1.73%)
Mar 09, 2004 18.18 18.23 18.02 18.12 1,482,401 -0.12(-0.66%)
Mar 08, 2004 18.25 18.40 18.20 18.24 936,524 +0.08(+0.43%)
Mar 05, 2004 18.05 18.27 17.99 18.16 1,431,210 +0.16(+0.87%)
Mar 04, 2004 18.11 18.11 17.95 18.01 1,066,076 -0.05(-0.30%)
Mar 03, 2004 18.08 18.12 17.88 18.06 1,094,406 -0.02(-0.13%)
Mar 02, 2004 17.96 18.29 17.79 18.08 2,078,808 -0.16(-0.86%)
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.