Energy Select Sector SPDR (NY: XLE )

55.58 USD -2.33 (-4.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 31.60 32.00 31.51 31.95 1,141,100 +0.52(+1.65%)
Aug 30, 2004 31.50 31.81 31.35 31.43 1,970,500 -0.14(-0.44%)
Aug 27, 2004 31.45 31.64 31.45 31.57 1,020,400 +0.20(+0.64%)
Aug 26, 2004 31.14 31.44 30.91 31.37 1,312,400 +0.22(+0.71%)
Aug 25, 2004 31.00 31.19 31.00 31.15 2,187,200 +0.20(+0.65%)
Aug 24, 2004 30.91 31.00 30.65 30.95 1,890,600 -0.08(-0.26%)
Aug 23, 2004 31.49 31.53 31.02 31.03 1,656,900 -0.39(-1.24%)
Aug 20, 2004 31.35 31.74 31.35 31.42 2,204,100 +0.32(+1.03%)
Aug 19, 2004 31.15 31.32 31.01 31.10 2,264,500 +0.10(+0.32%)
Aug 18, 2004 30.76 31.04 30.76 31.00 2,191,100 +0.40(+1.31%)
Aug 17, 2004 31.25 31.28 30.56 30.60 5,489,400 -0.72(-2.30%)
Aug 16, 2004 31.15 31.32 31.05 31.32 890,200 +0.19(+0.61%)
Aug 13, 2004 30.80 31.23 30.80 31.13 1,652,800 +0.38(+1.24%)
Aug 12, 2004 31.25 31.37 30.75 30.75 2,015,400 -0.40(-1.28%)
Aug 11, 2004 31.23 31.36 30.85 31.15 4,726,200 -0.16(-0.51%)
Aug 10, 2004 31.45 31.60 31.21 31.31 2,278,900 -0.12(-0.38%)
Aug 09, 2004 31.00 31.67 30.94 31.43 2,115,800 +0.50(+1.62%)
Aug 06, 2004 31.60 31.65 30.86 30.93 2,749,100 -0.63(-2.00%)
Aug 05, 2004 32.00 32.20 31.55 31.56 2,372,800 -0.48(-1.50%)
Aug 04, 2004 32.85 32.85 32.00 32.04 3,842,100 -0.76(-2.32%)
Aug 03, 2004 32.50 32.85 32.50 32.80 1,918,000 +0.39(+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.