Energy Select Sector SPDR (NY: XLE )

48.40 USD -0.39 (-0.80%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 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%)
Aug 02, 2004 32.50 32.50 32.06 32.41 888,000 -0.04(-0.12%)
Jul 30, 2004 32.50 32.55 32.38 32.45 1,079,400 +0.12(+0.37%)
Jul 29, 2004 32.25 32.38 31.99 32.33 1,574,200 +0.23(+0.72%)
Jul 28, 2004 31.80 32.16 31.75 32.10 1,855,200 +0.22(+0.69%)
Jul 27, 2004 31.37 31.96 31.35 31.88 1,770,600 +0.32(+1.01%)
Jul 26, 2004 31.80 31.98 31.34 31.56 1,955,900 -0.28(-0.88%)
Jul 23, 2004 31.98 31.99 31.71 31.84 2,736,300 -0.12(-0.38%)
Jul 22, 2004 31.80 32.10 31.72 31.96 1,836,300 +0.10(+0.31%)
Jul 21, 2004 32.44 32.70 31.86 31.86 1,015,500 -0.58(-1.79%)
Jul 20, 2004 32.55 32.55 32.33 32.44 665,300 -0.10(-0.31%)
Jul 19, 2004 32.60 32.73 32.38 32.54 717,000 -0.11(-0.34%)
Jul 16, 2004 32.47 32.71 32.38 32.65 1,138,800 +0.39(+1.21%)
Jul 15, 2004 32.10 32.38 32.00 32.26 833,100 +0.21(+0.66%)
Jul 14, 2004 31.60 32.09 31.60 32.05 1,351,900 +0.38(+1.20%)
Jul 13, 2004 31.68 31.74 31.46 31.67 776,100 -0.08(-0.25%)
Jul 12, 2004 31.93 31.93 31.60 31.75 833,400 -0.18(-0.56%)
Jul 09, 2004 31.90 31.98 31.73 31.93 517,700 +0.18(+0.57%)
Jul 08, 2004 31.99 32.04 31.61 31.75 1,566,400 -0.16(-0.50%)
Jul 07, 2004 31.62 31.91 31.54 31.91 577,700 +0.19(+0.60%)
Jul 06, 2004 31.85 31.94 31.65 31.72 681,700 +0.08(+0.25%)
Jul 02, 2004 31.55 31.75 31.42 31.64 363,300 +0.12(+0.38%)
Jul 01, 2004 31.60 31.60 31.31 31.52 952,100 +0.04(+0.13%)
Jun 30, 2004 31.25 31.55 31.20 31.48 2,492,400 +0.24(+0.77%)
Jun 29, 2004 30.90 31.27 30.90 31.24 1,666,000 +0.17(+0.55%)
Jun 28, 2004 31.50 31.50 30.93 31.07 3,422,000 -0.45(-1.43%)
Jun 25, 2004 31.69 31.80 31.48 31.52 1,424,000 -0.18(-0.57%)
Jun 24, 2004 31.92 31.99 31.63 31.70 3,682,300 -0.19(-0.60%)
Jun 23, 2004 31.36 31.94 31.33 31.89 2,666,700 +0.53(+1.69%)
Jun 22, 2004 31.00 31.37 30.98 31.36 1,087,000 +0.21(+0.67%)
Jun 21, 2004 31.25 31.35 30.33 31.15 476,600 -0.07(-0.22%)
Jun 18, 2004 31.34 31.34 31.09 31.22 865,800 -0.04(-0.13%)
Jun 17, 2004 31.04 31.34 31.00 31.26 911,600 +0.23(+0.74%)
Jun 16, 2004 30.55 31.06 30.55 31.03 1,934,700 +0.59(+1.94%)
Jun 15, 2004 30.35 30.55 30.21 30.44 1,337,700 +0.43(+1.43%)
Jun 14, 2004 30.15 30.35 29.96 30.01 899,100 -0.23(-0.76%)
Jun 10, 2004 30.10 30.30 30.03 30.24 1,934,000 +0.38(+1.27%)
Jun 09, 2004 29.85 29.98 29.56 29.86 3,214,500 -0.24(-0.80%)
Jun 08, 2004 30.35 30.44 29.96 30.10 1,819,100 -0.13(-0.43%)
Jun 07, 2004 29.85 30.24 29.71 30.23 1,962,700 +0.55(+1.85%)
Jun 04, 2004 29.80 29.84 29.54 29.68 940,900 -0.15(-0.50%)
Jun 03, 2004 30.15 30.34 29.78 29.83 2,167,300 -0.27(-0.90%)
Jun 02, 2004 30.15 30.35 30.04 30.10 1,792,900 -0.06(-0.20%)
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.