Energy Select Sector SPDR (NY: XLE )

52.42 USD +1.64 (+3.23%)
Official Closing Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 28.40 28.48 28.11 28.17 613,500 -0.27(-0.95%)
Jan 29, 2004 28.65 28.72 28.30 28.44 3,247,100 -0.02(-0.07%)
Jan 28, 2004 28.85 28.92 28.43 28.46 940,500 -0.41(-1.42%)
Jan 27, 2004 29.00 29.11 28.80 28.87 754,500 -0.06(-0.21%)
Jan 26, 2004 28.60 28.99 28.55 28.93 683,900 +0.17(+0.59%)
Jan 23, 2004 28.55 28.90 28.55 28.76 1,697,300 +0.25(+0.88%)
Jan 22, 2004 28.80 28.85 28.33 28.51 425,100 -0.14(-0.49%)
Jan 21, 2004 28.48 28.76 28.41 28.65 748,000 +0.17(+0.60%)
Jan 20, 2004 28.05 28.51 27.95 28.48 956,200 +0.70(+2.52%)
Jan 16, 2004 27.70 27.85 27.48 27.78 355,600 +0.26(+0.94%)
Jan 15, 2004 28.05 28.12 27.51 27.52 1,024,100 -0.47(-1.68%)
Jan 14, 2004 28.05 28.05 27.81 27.99 830,200 -0.07(-0.25%)
Jan 13, 2004 28.15 28.33 28.00 28.06 1,003,000 +0.01(+0.04%)
Jan 12, 2004 28.06 28.14 27.95 28.05 820,000 +0.08(+0.29%)
Jan 09, 2004 27.70 28.20 27.62 27.97 2,369,800 +0.14(+0.50%)
Jan 08, 2004 27.70 27.88 27.54 27.83 1,337,100 +0.08(+0.29%)
Jan 07, 2004 27.89 27.89 27.58 27.75 1,674,300 -0.29(-1.03%)
Jan 06, 2004 28.10 28.13 27.86 28.04 691,100 -0.03(-0.11%)
Jan 05, 2004 27.70 28.13 27.66 28.07 824,400 +0.53(+1.92%)
Jan 02, 2004 27.81 27.81 27.40 27.54 494,000 -0.01(-0.04%)
Dec 31, 2003 27.83 27.89 27.45 27.55 764,800 -0.19(-0.68%)
Dec 30, 2003 27.71 27.92 27.70 27.74 509,000 +0.06(+0.22%)
Dec 29, 2003 27.36 27.64 27.30 27.68 555,200 +0.32(+1.17%)
Dec 26, 2003 27.22 27.41 27.22 27.36 338,000 +0.11(+0.40%)
Dec 24, 2003 26.94 27.38 26.94 27.25 173,900 +0.29(+1.08%)
Dec 23, 2003 27.01 27.11 26.82 26.96 752,600 -0.19(-0.70%)
Dec 22, 2003 27.01 28.00 27.00 27.15 392,700 +0.03(+0.11%)
Dec 19, 2003 27.17 27.26 27.00 27.12 1,107,700 -0.17(-0.62%)
Dec 18, 2003 26.58 27.41 26.67 27.29 1,706,800 +0.71(+2.67%)
Dec 17, 2003 26.33 26.58 26.22 26.58 990,400 +0.25(+0.95%)
Dec 16, 2003 26.05 26.34 26.01 26.33 591,600 +0.39(+1.50%)
Dec 15, 2003 26.20 26.20 25.91 25.94 687,400 -0.33(-1.26%)
Dec 12, 2003 26.10 26.19 25.98 26.27 317,900 +0.29(+1.12%)
Dec 11, 2003 25.80 26.02 25.75 25.98 531,100 +0.13(+0.50%)
Dec 10, 2003 25.95 25.95 25.75 25.85 1,183,400 +0.02(+0.08%)
Dec 09, 2003 25.87 25.95 25.82 25.83 1,059,000 +0.02(+0.08%)
Dec 08, 2003 25.57 25.84 25.50 25.81 557,500 +0.32(+1.26%)
Dec 05, 2003 25.44 25.56 25.35 25.49 436,500 +0.14(+0.55%)
Dec 04, 2003 24.78 25.43 24.78 25.35 445,800 +0.60(+2.42%)
Dec 03, 2003 24.89 24.97 24.75 24.75 249,700 -0.14(-0.56%)
Dec 02, 2003 24.72 24.94 24.70 24.89 900,200 +0.16(+0.65%)
Dec 01, 2003 24.59 24.73 24.57 24.73 190,000 +0.26(+1.06%)
Nov 28, 2003 24.57 24.57 24.38 24.47 144,300 +0.00(+0.00%)
Nov 26, 2003 24.39 24.57 24.29 24.47 391,100 +0.23(+0.95%)
Nov 25, 2003 24.06 24.36 24.06 24.24 315,500 +0.14(+0.58%)
Nov 24, 2003 24.02 24.13 24.00 24.10 186,400 +0.13(+0.54%)
Nov 21, 2003 24.15 24.18 23.92 23.97 348,600 -0.18(-0.75%)
Nov 20, 2003 24.02 24.27 24.02 24.15 277,900 -0.05(-0.21%)
Nov 19, 2003 24.13 24.13 24.06 24.20 395,100 +0.05(+0.21%)
Nov 18, 2003 24.35 24.35 24.09 24.15 265,900 -0.17(-0.70%)
Nov 17, 2003 24.40 24.44 24.16 24.32 143,900 -0.25(-1.02%)
Nov 14, 2003 24.58 24.71 24.48 24.57 469,500 +0.05(+0.20%)
Nov 13, 2003 24.33 24.58 24.33 24.52 139,200 +0.22(+0.91%)
Nov 12, 2003 24.19 24.32 24.15 24.30 240,400 +0.14(+0.58%)
Nov 11, 2003 24.16 24.19 24.07 24.16 222,700 -0.01(-0.04%)
Nov 10, 2003 24.25 24.27 24.12 24.17 98,700 -0.04(-0.17%)
Nov 07, 2003 24.15 24.28 24.16 24.21 219,000 +0.06(+0.25%)
Nov 06, 2003 24.10 24.24 23.98 24.15 136,800 +0.03(+0.12%)
Nov 05, 2003 24.03 24.13 23.99 24.12 374,000 +0.04(+0.17%)
Nov 04, 2003 24.03 24.17 24.03 24.08 151,017 -0.13(-0.54%)
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.