Energy Select Sector SPDR (NY: XLE )

51.88 USD -0.64 (-1.22%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 34.85 35.07 34.79 34.93 864,200 +0.21(+0.60%)
Sep 29, 2004 35.12 35.20 34.51 34.72 3,216,800 -0.47(-1.34%)
Sep 28, 2004 34.85 35.28 34.82 35.19 2,498,700 +0.59(+1.71%)
Sep 27, 2004 34.75 34.86 34.38 34.60 2,318,100 -0.02(-0.06%)
Sep 24, 2004 34.23 34.73 34.23 34.62 3,236,700 +0.39(+1.14%)
Sep 23, 2004 34.45 34.45 34.00 34.23 3,271,900 -0.32(-0.93%)
Sep 22, 2004 34.70 34.70 34.35 34.55 3,762,800 -0.22(-0.63%)
Sep 21, 2004 34.00 34.85 33.99 34.77 3,899,100 +0.84(+2.48%)
Sep 20, 2004 34.01 34.19 33.90 33.93 1,626,800 +0.01(+0.03%)
Sep 17, 2004 33.56 33.96 33.51 33.92 2,439,900 +0.43(+1.28%)
Sep 16, 2004 33.35 33.55 33.30 33.49 1,103,300 +0.10(+0.30%)
Sep 15, 2004 33.89 33.89 33.34 33.39 2,619,100 -0.11(-0.33%)
Sep 14, 2004 33.44 33.61 33.30 33.50 1,525,000 +0.15(+0.45%)
Sep 13, 2004 33.25 33.41 33.23 33.35 1,781,800 +0.23(+0.69%)
Sep 10, 2004 33.30 33.34 32.96 33.12 2,258,000 -0.18(-0.54%)
Sep 09, 2004 32.85 33.35 32.85 33.30 1,885,700 +0.47(+1.43%)
Sep 08, 2004 32.60 32.95 32.60 32.83 2,848,000 +0.03(+0.09%)
Sep 07, 2004 32.75 32.84 32.51 32.80 1,313,200 -0.04(-0.12%)
Sep 03, 2004 32.76 32.92 32.65 32.84 2,269,300 +0.07(+0.21%)
Sep 02, 2004 32.62 32.77 32.50 32.77 1,363,200 +0.26(+0.80%)
Sep 01, 2004 32.00 32.55 31.96 32.51 2,222,200 +0.56(+1.75%)
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%)
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.