Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.08 +0.67 (+0.72%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 19.62 19.87 19.57 19.84 1,837,529 +0.32(+1.65%)
Aug 30, 2004 19.56 19.75 19.47 19.52 3,173,124 -0.09(-0.44%)
Aug 27, 2004 19.53 19.65 19.53 19.60 1,643,164 +0.12(+0.64%)
Aug 26, 2004 19.34 19.52 19.20 19.48 2,113,376 +0.14(+0.71%)
Aug 25, 2004 19.25 19.37 19.25 19.34 3,522,079 +0.12(+0.65%)
Aug 24, 2004 19.20 19.25 19.03 19.22 3,044,460 -0.05(-0.26%)
Aug 23, 2004 19.56 19.58 19.26 19.27 2,668,130 -0.24(-1.24%)
Aug 20, 2004 19.47 19.71 19.47 19.51 3,549,294 +0.20(+1.03%)
Aug 19, 2004 19.34 19.45 19.26 19.31 3,646,557 +0.06(+0.32%)
Aug 18, 2004 19.10 19.27 19.10 19.25 3,528,360 +0.25(+1.31%)
Aug 17, 2004 19.41 19.42 18.98 19.00 8,839,660 -0.45(-2.30%)
Aug 16, 2004 19.34 19.45 19.28 19.45 1,433,502 +0.12(+0.61%)
Aug 13, 2004 19.13 19.39 19.13 19.33 2,661,527 +0.24(+1.24%)
Aug 12, 2004 19.41 19.48 19.10 19.10 3,245,427 -0.25(-1.28%)
Aug 11, 2004 19.39 19.47 19.16 19.34 7,610,668 -0.10(-0.51%)
Aug 10, 2004 19.53 19.62 19.38 19.44 3,669,745 -0.07(-0.38%)
Aug 09, 2004 19.25 19.67 19.21 19.52 3,407,103 +0.31(+1.62%)
Aug 06, 2004 19.62 19.65 19.16 19.21 4,426,915 -0.39(-2.00%)
Aug 05, 2004 19.87 20.00 19.59 19.60 3,820,954 -0.30(-1.50%)
Aug 04, 2004 20.40 20.40 19.87 19.90 6,186,989 -0.47(-2.32%)
Aug 03, 2004 20.18 20.40 20.18 20.37 3,088,583 +0.24(+1.20%)
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.