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%)
Mar 01, 2004 18.55 18.79 18.50 18.77 2,957,181 +0.35(+1.92%)
Feb 27, 2004 18.38 18.47 18.33 18.41 829,634 +0.09(+0.47%)
Feb 26, 2004 18.29 18.37 18.21 18.33 1,210,634 +0.06(+0.34%)
Feb 25, 2004 18.11 18.29 18.11 18.26 1,577,786 +0.09(+0.48%)
Feb 24, 2004 18.10 18.24 18.10 18.18 753,788 +0.03(+0.17%)
Feb 23, 2004 18.07 18.16 18.03 18.15 975,045 +0.14(+0.79%)
Feb 20, 2004 18.16 18.16 17.91 18.00 519,648 -0.01(-0.03%)
Feb 19, 2004 18.08 18.15 18.01 18.01 677,459 -0.02(-0.10%)
Feb 18, 2004 18.24 18.25 17.98 18.03 1,214,177 -0.19(-1.06%)
Feb 17, 2004 18.20 18.25 18.15 18.22 857,814 +0.16(+0.86%)
Feb 13, 2004 18.09 18.14 17.94 18.06 1,385,353 -0.04(-0.24%)
Feb 12, 2004 18.04 18.18 17.96 18.11 1,260,715 +0.06(+0.31%)
Feb 11, 2004 17.76 18.07 17.72 18.05 3,243,334 +0.24(+1.36%)
Feb 10, 2004 17.61 17.85 17.58 17.81 1,516,594 +0.24(+1.34%)
Feb 09, 2004 17.39 17.64 17.39 17.57 1,190,505 +0.21(+1.22%)
Feb 06, 2004 17.27 17.36 17.17 17.36 830,761 +0.12(+0.68%)
Feb 05, 2004 17.38 17.42 17.09 17.25 1,675,049 -0.16(-0.89%)
Feb 04, 2004 17.48 17.51 17.30 17.40 863,128 -0.12(-0.71%)
Feb 03, 2004 17.48 17.60 17.43 17.52 699,681 -0.07(-0.39%)
Feb 02, 2004 17.54 17.68 17.40 17.59 1,511,924 +0.10(+0.57%)
Jan 30, 2004 17.64 17.69 17.46 17.49 987,927 -0.17(-0.95%)
Jan 29, 2004 17.79 17.84 17.57 17.66 5,228,852 -0.01(-0.07%)
Jan 28, 2004 17.92 17.96 17.65 17.67 1,514,500 -0.25(-1.42%)
Jan 27, 2004 18.01 18.08 17.88 17.93 1,214,982 -0.04(-0.21%)
Jan 26, 2004 17.76 18.00 17.73 17.97 1,101,294 +0.11(+0.59%)
Jan 23, 2004 17.73 17.95 17.73 17.86 2,733,186 +0.16(+0.88%)
Jan 22, 2004 17.88 17.92 17.59 17.70 684,544 -0.09(-0.49%)
Jan 21, 2004 17.69 17.86 17.64 17.79 1,204,515 +0.11(+0.60%)
Jan 20, 2004 17.42 17.70 17.36 17.69 1,539,782 +0.43(+2.52%)
Jan 16, 2004 17.20 17.29 17.07 17.25 572,627 +0.16(+0.95%)
Jan 15, 2004 17.42 17.46 17.08 17.09 1,649,123 -0.29(-1.68%)
Jan 14, 2004 17.42 17.42 17.27 17.38 1,336,883 -0.04(-0.25%)
Jan 13, 2004 17.48 17.59 17.39 17.43 1,615,145 +0.01(+0.04%)
Jan 12, 2004 17.43 17.47 17.36 17.42 1,320,457 +0.05(+0.29%)
Jan 09, 2004 17.20 17.51 17.15 17.37 3,816,123 +0.09(+0.50%)
Jan 08, 2004 17.20 17.31 17.10 17.28 2,153,151 +0.05(+0.29%)
Jan 07, 2004 17.32 17.32 17.13 17.23 2,696,149 -0.18(-1.03%)
Jan 06, 2004 17.45 17.47 17.30 17.41 1,112,888 -0.02(-0.11%)
Jan 05, 2004 17.20 17.47 17.18 17.43 1,327,543 +0.33(+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.