Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 18.86 19.04 18.83 19.00 4,129,122 +0.14(+0.77%)
Jun 29, 2004 18.65 18.88 18.65 18.86 2,760,037 +0.10(+0.55%)
Jun 28, 2004 19.01 19.01 18.67 18.75 5,669,176 -0.27(-1.43%)
Jun 25, 2004 19.13 19.20 19.00 19.03 2,359,119 -0.11(-0.57%)
Jun 24, 2004 19.27 19.31 19.09 19.13 6,100,412 -0.11(-0.60%)
Jun 23, 2004 18.93 19.28 18.91 19.25 4,417,882 +0.32(+1.69%)
Jun 22, 2004 18.71 18.94 18.70 18.93 1,800,816 +0.13(+0.67%)
Jun 21, 2004 18.86 18.92 18.31 18.80 789,576 -0.04(-0.22%)
Jun 18, 2004 18.92 18.92 18.77 18.84 1,434,358 -0.02(-0.13%)
Jun 17, 2004 18.74 18.92 18.71 18.87 1,510,234 +0.14(+0.74%)
Jun 16, 2004 18.44 18.75 18.44 18.73 3,205,188 +0.36(+1.94%)
Jun 15, 2004 18.32 18.44 18.24 18.37 2,216,147 +0.26(+1.43%)
Jun 14, 2004 18.20 18.32 18.08 18.11 1,489,525 -0.14(-0.76%)
Jun 10, 2004 18.17 18.29 18.13 18.25 3,204,029 +0.23(+1.27%)
Jun 09, 2004 18.02 18.10 17.84 18.02 5,325,414 -0.14(-0.80%)
Jun 08, 2004 18.32 18.37 18.08 18.17 3,013,676 -0.08(-0.43%)
Jun 07, 2004 18.02 18.25 17.93 18.25 3,251,576 +0.33(+1.85%)
Jun 04, 2004 17.99 18.01 17.83 17.92 1,558,775 -0.09(-0.50%)
Jun 03, 2004 18.20 18.31 17.98 18.01 3,590,533 -0.16(-0.90%)
Jun 02, 2004 18.20 18.32 18.13 18.17 2,970,270 -0.04(-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.