Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 18.35 18.51 18.32 18.47 3,865,882 +0.09(+0.51%)
May 27, 2004 18.60 18.64 18.29 18.38 5,242,218 -0.26(-1.40%)
May 26, 2004 18.85 18.87 18.59 18.64 3,463,947 -0.16(-0.83%)
May 25, 2004 18.47 18.80 18.47 18.80 3,676,670 +0.31(+1.68%)
May 24, 2004 18.07 18.52 18.06 18.49 4,645,757 +0.41(+2.27%)
May 21, 2004 18.29 18.31 18.02 18.08 2,582,622 -0.09(-0.48%)
May 20, 2004 18.23 18.31 18.13 18.16 2,124,004 -0.02(-0.10%)
May 19, 2004 18.29 18.44 18.14 18.18 4,855,259 -0.08(-0.44%)
May 18, 2004 18.54 18.63 18.20 18.26 3,049,452 -0.27(-1.47%)
May 17, 2004 18.51 18.69 18.49 18.54 2,783,267 +0.00(+0.00%)
May 14, 2004 18.38 18.72 18.32 18.54 2,507,903 +0.22(+1.19%)
May 13, 2004 18.32 18.51 18.29 18.32 2,526,583 -0.05(-0.27%)
May 12, 2004 18.18 18.44 18.13 18.37 5,236,742 +0.11(+0.61%)
May 11, 2004 18.10 18.29 18.07 18.26 1,610,797 +0.31(+1.73%)
May 10, 2004 18.33 18.33 17.79 17.95 3,035,281 -0.53(-2.89%)
May 07, 2004 18.97 18.97 18.48 18.48 1,071,825 -0.46(-2.43%)
May 06, 2004 19.13 19.13 18.76 18.94 1,043,644 -0.09(-0.49%)
May 05, 2004 18.82 19.06 18.63 19.03 1,109,506 +0.06(+0.33%)
May 04, 2004 19.13 19.13 18.85 18.97 1,458,139 +0.01(+0.07%)
May 03, 2004 18.59 19.00 18.51 18.96 3,606,460 +0.43(+2.31%)
Apr 30, 2004 18.57 18.72 18.51 18.53 2,016,435 +0.07(+0.37%)
Apr 29, 2004 18.94 18.97 18.34 18.46 1,719,654 -0.45(-2.40%)
Apr 28, 2004 19.16 19.19 18.88 18.92 2,200,977 -0.27(-1.42%)
Apr 27, 2004 18.94 19.28 18.91 19.19 4,108,073 +0.39(+2.08%)
Apr 26, 2004 18.82 18.94 18.72 18.80 1,777,465 +0.11(+0.56%)
Apr 23, 2004 18.88 18.88 18.62 18.69 2,136,565 -0.15(-0.79%)
Apr 22, 2004 18.51 18.84 18.41 18.84 739,939 +0.37(+1.98%)
Apr 21, 2004 18.41 18.54 18.31 18.47 2,162,652 -0.06(-0.34%)
Apr 20, 2004 18.90 18.90 18.51 18.54 1,110,472 -0.39(-2.03%)
Apr 19, 2004 18.97 19.05 18.83 18.92 1,576,497 -0.04(-0.23%)
Apr 16, 2004 18.91 18.97 18.79 18.97 1,179,072 +0.15(+0.79%)
Apr 15, 2004 18.57 18.84 18.57 18.82 1,504,194 +0.25(+1.34%)
Apr 14, 2004 18.47 18.62 18.37 18.57 2,323,361 +0.04(+0.20%)
Apr 13, 2004 18.79 18.85 18.51 18.53 2,027,063 -0.16(-0.86%)
Apr 12, 2004 18.50 18.79 18.50 18.69 2,063,134 +0.35(+1.90%)
Apr 08, 2004 18.35 18.47 18.29 18.34 1,870,863 +0.16(+0.89%)
Apr 07, 2004 18.16 18.29 18.00 18.18 2,264,424 +0.00(+0.00%)
Apr 06, 2004 18.18 18.28 18.11 18.18 953,306 +0.00(+0.00%)
Apr 05, 2004 18.04 18.23 18.04 18.18 871,985 +0.09(+0.52%)
Apr 02, 2004 18.01 18.11 17.97 18.09 1,868,125 +0.08(+0.45%)
Apr 01, 2004 18.25 18.32 17.95 18.01 5,337,387 -0.21(-1.16%)
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%)
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.