Skip to main content

Energy Select Sector SPDR (NY: XLE )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 18.08 18.30 18.00 18.22 3,350,420 +0.17(+0.93%)
Mar 30, 2004 17.79 18.13 17.73 18.05 1,313,050 +0.32(+1.82%)
Mar 29, 2004 17.76 17.90 17.69 17.73 2,271,187 +0.09(+0.53%)
Mar 26, 2004 17.48 17.79 17.48 17.64 1,247,993 +0.20(+1.14%)
Mar 25, 2004 17.61 17.61 17.39 17.44 1,634,308 -0.07(-0.39%)
Mar 24, 2004 17.85 17.95 17.45 17.51 1,629,316 -0.38(-2.12%)
Mar 23, 2004 18.07 18.10 17.74 17.88 1,936,725 -0.12(-0.69%)
Mar 22, 2004 18.18 18.18 17.98 18.01 1,576,175 -0.17(-0.96%)
Mar 19, 2004 18.57 18.57 18.18 18.18 940,745 -0.46(-2.46%)
Mar 18, 2004 18.51 18.67 18.43 18.64 838,168 +0.19(+1.01%)
Mar 17, 2004 18.38 18.56 18.28 18.46 2,554,119 +0.25(+1.40%)
Mar 16, 2004 18.29 18.29 18.07 18.20 944,449 -0.01(-0.03%)
Mar 15, 2004 18.26 18.37 18.16 18.21 1,403,228 +0.04(+0.20%)
Mar 12, 2004 18.04 18.21 17.97 18.17 876,333 +0.26(+1.46%)
Mar 11, 2004 18.13 18.25 17.87 17.91 2,567,163 -0.41(-2.24%)
Mar 10, 2004 18.63 18.65 18.26 18.32 775,205 -0.32(-1.73%)
Mar 09, 2004 18.70 18.75 18.54 18.64 1,440,909 -0.12(-0.66%)
Mar 08, 2004 18.77 18.93 18.72 18.77 910,310 +0.08(+0.43%)
Mar 05, 2004 18.57 18.79 18.51 18.69 1,391,150 +0.16(+0.87%)
Mar 04, 2004 18.63 18.64 18.46 18.52 1,036,237 -0.06(-0.30%)
Mar 03, 2004 18.60 18.64 18.39 18.58 1,063,773 -0.02(-0.13%)
Mar 02, 2004 18.47 18.82 18.31 18.61 2,020,622 -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.