Energy Select Sector SPDR (NY: XLE )

57.27 USD +1.31 (+2.34%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 29.55 29.80 29.50 29.75 2,400,700 +0.15(+0.51%)
May 27, 2004 29.95 30.02 29.45 29.60 3,255,400 -0.42(-1.40%)
May 26, 2004 30.35 30.38 29.94 30.02 2,151,100 -0.25(-0.83%)
May 25, 2004 29.75 30.28 29.75 30.27 2,283,200 +0.50(+1.68%)
May 24, 2004 29.10 29.83 29.08 29.77 2,885,000 +0.66(+2.27%)
May 21, 2004 29.45 29.49 29.02 29.11 1,603,800 -0.14(-0.48%)
May 20, 2004 29.35 29.49 29.20 29.25 1,319,000 -0.03(-0.10%)
May 19, 2004 29.45 29.70 29.21 29.28 3,015,100 -0.13(-0.44%)
May 18, 2004 29.85 30.00 29.30 29.41 1,893,700 -0.44(-1.47%)
May 17, 2004 29.80 30.10 29.78 29.85 1,728,400 +0.00(+0.00%)
May 14, 2004 29.60 30.14 29.50 29.85 1,557,400 +0.35(+1.19%)
May 13, 2004 29.50 29.80 29.45 29.50 1,569,000 -0.08(-0.27%)
May 12, 2004 29.28 29.70 29.20 29.58 3,252,000 +0.18(+0.61%)
May 11, 2004 29.15 29.45 29.10 29.40 1,000,300 +0.50(+1.73%)
May 10, 2004 29.51 29.51 28.65 28.90 1,884,900 -0.86(-2.89%)
May 07, 2004 30.55 30.55 29.76 29.76 665,600 -0.74(-2.43%)
May 06, 2004 30.80 30.80 30.21 30.50 648,100 -0.15(-0.49%)
May 05, 2004 30.30 30.70 30.00 30.65 689,000 +0.10(+0.33%)
May 04, 2004 30.80 30.80 30.35 30.55 905,500 +0.02(+0.07%)
May 03, 2004 29.93 30.59 29.80 30.53 2,239,600 +0.69(+2.31%)
Apr 30, 2004 29.90 30.14 29.80 29.84 1,252,200 +0.11(+0.37%)
Apr 29, 2004 30.50 30.54 29.53 29.73 1,067,900 -0.73(-2.40%)
Apr 28, 2004 30.85 30.90 30.40 30.46 1,366,800 -0.44(-1.42%)
Apr 27, 2004 30.50 31.04 30.45 30.90 2,551,100 +0.63(+2.08%)
Apr 26, 2004 30.30 30.50 30.15 30.27 1,103,800 +0.17(+0.56%)
Apr 23, 2004 30.40 30.40 29.98 30.10 1,326,800 -0.24(-0.79%)
Apr 22, 2004 29.80 30.34 29.65 30.34 459,500 +0.59(+1.98%)
Apr 21, 2004 29.65 29.85 29.49 29.75 1,343,000 -0.10(-0.34%)
Apr 20, 2004 30.43 30.44 29.81 29.85 689,600 -0.62(-2.03%)
Apr 19, 2004 30.55 30.67 30.33 30.47 979,000 -0.07(-0.23%)
Apr 16, 2004 30.45 30.54 30.25 30.54 732,200 +0.24(+0.79%)
Apr 15, 2004 29.90 30.34 29.90 30.30 934,100 +0.40(+1.34%)
Apr 14, 2004 29.75 29.98 29.58 29.90 1,442,800 +0.06(+0.20%)
Apr 13, 2004 30.25 30.35 29.80 29.84 1,258,800 -0.26(-0.86%)
Apr 12, 2004 29.79 30.25 29.79 30.10 1,281,200 +0.56(+1.90%)
Apr 08, 2004 29.55 29.75 29.45 29.54 1,161,800 +0.26(+0.89%)
Apr 07, 2004 29.25 29.45 28.99 29.28 1,406,200 +0.00(+0.00%)
Apr 06, 2004 29.28 29.43 29.17 29.28 592,000 +0.00(+0.00%)
Apr 05, 2004 29.05 29.35 29.05 29.28 541,500 +0.15(+0.51%)
Apr 02, 2004 29.00 29.17 28.94 29.13 1,160,100 +0.13(+0.45%)
Apr 01, 2004 29.39 29.50 28.91 29.00 3,314,500 -0.34(-1.16%)
Mar 31, 2004 29.12 29.47 28.99 29.34 2,080,600 +0.27(+0.93%)
Mar 30, 2004 28.65 29.19 28.55 29.07 815,400 +0.52(+1.82%)
Mar 29, 2004 28.60 28.83 28.49 28.55 1,410,400 +0.15(+0.53%)
Mar 26, 2004 28.15 28.64 28.15 28.40 775,000 +0.32(+1.14%)
Mar 25, 2004 28.35 28.35 28.01 28.08 1,014,900 -0.11(-0.39%)
Mar 24, 2004 28.74 28.91 28.10 28.19 1,011,800 -0.61(-2.12%)
Mar 23, 2004 29.10 29.15 28.57 28.80 1,202,700 -0.20(-0.69%)
Mar 22, 2004 29.28 29.28 28.95 29.00 978,800 -0.28(-0.96%)
Mar 19, 2004 29.90 29.90 29.28 29.28 584,200 -0.74(-2.47%)
Mar 18, 2004 29.80 30.06 29.67 30.02 520,500 +0.30(+1.01%)
Mar 17, 2004 29.60 29.89 29.43 29.72 1,586,100 +0.41(+1.40%)
Mar 16, 2004 29.45 29.45 29.10 29.31 586,500 -0.01(-0.03%)
Mar 15, 2004 29.40 29.58 29.25 29.32 871,400 +0.06(+0.21%)
Mar 12, 2004 29.05 29.32 28.94 29.26 544,200 +0.42(+1.46%)
Mar 11, 2004 29.20 29.39 28.78 28.84 1,594,200 -0.66(-2.24%)
Mar 10, 2004 30.00 30.03 29.41 29.50 481,400 -0.52(-1.73%)
Mar 09, 2004 30.12 30.20 29.86 30.02 894,800 -0.20(-0.66%)
Mar 08, 2004 30.23 30.48 30.15 30.22 565,300 +0.13(+0.43%)
Mar 05, 2004 29.90 30.26 29.80 30.09 863,900 +0.26(+0.87%)
Mar 04, 2004 30.00 30.01 29.73 29.83 643,500 -0.09(-0.30%)
Mar 03, 2004 29.95 30.02 29.62 29.92 660,600 -0.04(-0.13%)
Mar 02, 2004 29.75 30.30 29.48 29.96 1,254,800 -0.26(-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.