Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 18.05 18.19 17.99 18.01 2,074,501 +0.07(+0.37%)
Apr 29, 2004 18.41 18.43 17.82 17.95 1,769,174 -0.44(-2.40%)
Apr 28, 2004 18.62 18.65 18.35 18.39 2,264,357 -0.27(-1.42%)
Apr 27, 2004 18.41 18.74 18.38 18.65 4,226,369 +0.38(+2.08%)
Apr 26, 2004 18.29 18.41 18.20 18.27 1,828,649 +0.10(+0.56%)
Apr 23, 2004 18.35 18.35 18.10 18.17 2,198,090 -0.14(-0.79%)
Apr 22, 2004 17.99 18.31 17.90 18.31 761,246 +0.36(+1.98%)
Apr 21, 2004 17.90 18.02 17.80 17.96 2,224,928 -0.06(-0.34%)
Apr 20, 2004 18.37 18.37 17.99 18.02 1,142,450 -0.37(-2.03%)
Apr 19, 2004 18.44 18.51 18.31 18.39 1,621,894 -0.04(-0.23%)
Apr 16, 2004 18.38 18.43 18.26 18.43 1,213,024 +0.14(+0.79%)
Apr 15, 2004 18.05 18.31 18.05 18.29 1,547,509 +0.24(+1.34%)
Apr 14, 2004 17.96 18.10 17.85 18.05 2,390,265 +0.04(+0.20%)
Apr 13, 2004 18.26 18.32 17.99 18.01 2,085,435 -0.16(-0.86%)
Apr 12, 2004 17.98 18.26 17.98 18.17 2,122,545 +0.34(+1.90%)
Apr 08, 2004 17.84 17.96 17.78 17.83 1,924,736 +0.16(+0.89%)
Apr 07, 2004 17.66 17.78 17.50 17.67 2,329,630 +0.00(+0.00%)
Apr 06, 2004 17.67 17.76 17.61 17.67 980,757 +0.00(+0.00%)
Apr 05, 2004 17.54 17.72 17.54 17.67 897,095 +0.09(+0.51%)
Apr 02, 2004 17.50 17.61 17.47 17.58 1,921,920 +0.08(+0.45%)
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.