Energy Select Sector SPDR (NY: XLE )

53.46 USD -1.27 (-2.32%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 37.46 37.62 37.40 37.51 3,489,800 +0.05(+0.13%)
Nov 29, 2004 37.85 37.85 37.05 37.46 2,701,900 -0.20(-0.53%)
Nov 26, 2004 37.62 37.90 37.60 37.66 1,032,100 +0.16(+0.43%)
Nov 24, 2004 37.30 37.50 36.89 37.50 3,549,200 +0.31(+0.83%)
Nov 23, 2004 37.00 37.39 36.97 37.19 1,845,900 +0.23(+0.62%)
Nov 22, 2004 36.43 37.00 36.38 36.96 3,719,800 +0.58(+1.59%)
Nov 19, 2004 36.15 36.51 35.98 36.38 3,936,400 +0.43(+1.20%)
Nov 18, 2004 35.79 36.00 35.63 35.95 2,195,200 +0.28(+0.78%)
Nov 17, 2004 35.19 35.72 35.19 35.67 3,971,000 +0.55(+1.57%)
Nov 16, 2004 35.20 35.43 35.12 35.12 2,441,900 +0.00(+0.00%)
Nov 15, 2004 35.75 35.75 34.91 35.12 4,111,900 -0.78(-2.17%)
Nov 12, 2004 35.10 35.95 35.00 35.90 2,879,400 +0.74(+2.10%)
Nov 11, 2004 35.12 35.32 35.03 35.16 3,028,500 -0.07(-0.20%)
Nov 10, 2004 35.05 35.30 34.59 35.23 5,078,700 +0.41(+1.18%)
Nov 09, 2004 34.90 35.13 34.77 34.82 5,973,600 -0.32(-0.91%)
Nov 08, 2004 35.72 35.72 35.05 35.14 3,533,300 -0.59(-1.65%)
Nov 05, 2004 35.70 35.91 35.52 35.73 6,127,900 +0.21(+0.59%)
Nov 04, 2004 35.19 35.60 35.19 35.52 3,600,200 +0.42(+1.20%)
Nov 03, 2004 35.10 35.25 34.60 35.10 3,469,800 +0.69(+2.01%)
Nov 02, 2004 34.80 34.93 34.32 34.41 6,923,600 -0.52(-1.49%)
Nov 01, 2004 35.35 35.52 34.71 34.93 3,995,900 -0.21(-0.60%)
Oct 29, 2004 34.45 35.15 34.45 35.14 4,532,900 +0.48(+1.38%)
Oct 28, 2004 35.14 35.29 34.45 34.66 7,697,800 -0.62(-1.76%)
Oct 27, 2004 35.95 36.13 35.03 35.28 5,301,400 -0.62(-1.73%)
Oct 26, 2004 35.40 35.93 35.40 35.90 1,827,400 +0.39(+1.10%)
Oct 25, 2004 35.55 35.69 35.26 35.51 2,573,000 +0.03(+0.08%)
Oct 22, 2004 35.64 35.91 35.45 35.48 1,429,900 -0.07(-0.20%)
Oct 21, 2004 35.46 35.77 34.45 35.55 2,468,600 +0.20(+0.57%)
Oct 20, 2004 34.71 35.38 34.65 35.35 2,475,500 +0.76(+2.20%)
Oct 19, 2004 34.65 34.82 34.41 34.59 1,705,300 -0.10(-0.29%)
Oct 18, 2004 35.15 35.30 34.68 34.69 1,691,000 -0.47(-1.34%)
Oct 15, 2004 35.33 35.35 34.97 35.16 1,767,500 +0.15(+0.43%)
Oct 14, 2004 34.95 35.32 34.87 35.01 4,796,700 +0.28(+0.81%)
Oct 13, 2004 35.35 35.35 34.35 34.73 7,132,800 -0.74(-2.09%)
Oct 12, 2004 35.85 36.05 35.46 35.47 3,046,700 -0.41(-1.14%)
Oct 11, 2004 36.37 36.37 35.69 35.88 2,421,100 -0.31(-0.86%)
Oct 08, 2004 36.35 36.42 35.94 36.19 2,246,400 +0.04(+0.11%)
Oct 07, 2004 36.60 36.83 36.03 36.15 3,680,600 -0.28(-0.77%)
Oct 06, 2004 35.80 36.43 35.80 36.43 3,006,600 +0.66(+1.85%)
Oct 05, 2004 35.67 35.87 35.55 35.77 2,836,800 +0.38(+1.07%)
Oct 04, 2004 35.45 35.53 35.25 35.39 2,241,500 -0.04(-0.11%)
Oct 01, 2004 35.05 35.48 34.89 35.43 1,179,700 +0.50(+1.43%)
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%)
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.