Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 23.26 23.36 23.23 23.29 5,619,675 +0.03(+0.13%)
Nov 29, 2004 23.50 23.50 23.01 23.26 4,350,908 -0.12(-0.53%)
Nov 26, 2004 23.36 23.54 23.35 23.39 1,662,005 +0.10(+0.43%)
Nov 24, 2004 23.16 23.29 22.91 23.29 5,715,328 +0.19(+0.83%)
Nov 23, 2004 22.98 23.22 22.96 23.09 2,972,479 +0.14(+0.62%)
Nov 22, 2004 22.62 22.98 22.59 22.95 5,990,048 +0.36(+1.59%)
Nov 19, 2004 22.45 22.67 22.34 22.59 6,338,842 +0.27(+1.20%)
Nov 18, 2004 22.23 22.36 22.13 22.32 3,534,962 +0.17(+0.78%)
Nov 17, 2004 21.85 22.18 21.85 22.15 6,394,559 +0.34(+1.57%)
Nov 16, 2004 21.86 22.00 21.81 21.81 3,932,227 +0.00(+0.00%)
Nov 15, 2004 22.20 22.20 21.68 21.81 6,621,452 -0.48(-2.17%)
Nov 12, 2004 21.80 22.32 21.73 22.29 4,636,739 +0.46(+2.10%)
Nov 11, 2004 21.81 21.93 21.75 21.83 4,876,837 -0.04(-0.20%)
Nov 10, 2004 21.77 21.92 21.48 21.88 8,178,304 +0.25(+1.18%)
Nov 09, 2004 21.67 21.82 21.59 21.62 9,619,375 -0.20(-0.91%)
Nov 08, 2004 22.18 22.18 21.77 21.82 5,689,724 -0.37(-1.65%)
Nov 05, 2004 22.17 22.30 22.06 22.19 9,867,846 +0.13(+0.59%)
Nov 04, 2004 21.85 22.11 21.85 22.06 5,797,454 +0.26(+1.20%)
Nov 03, 2004 21.80 21.89 21.49 21.80 5,587,469 +0.43(+2.01%)
Nov 02, 2004 21.61 21.69 21.31 21.37 11,149,173 -0.32(-1.49%)
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.