Energy Select Sector SPDR (NY: XLE )

53.63 USD +0.94 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 29.12 29.47 28.99 29.34 2,080,600 +0.27(+0.93%)
Mar 30, 2004 28.65 29.19 28.55 29.07 815,400 +0.52(+1.82%)
Mar 29, 2004 28.60 28.83 28.49 28.55 1,410,400 +0.15(+0.53%)
Mar 26, 2004 28.15 28.64 28.15 28.40 775,000 +0.32(+1.14%)
Mar 25, 2004 28.35 28.35 28.01 28.08 1,014,900 -0.11(-0.39%)
Mar 24, 2004 28.74 28.91 28.10 28.19 1,011,800 -0.61(-2.12%)
Mar 23, 2004 29.10 29.15 28.57 28.80 1,202,700 -0.20(-0.69%)
Mar 22, 2004 29.28 29.28 28.95 29.00 978,800 -0.28(-0.96%)
Mar 19, 2004 29.90 29.90 29.28 29.28 584,200 -0.74(-2.47%)
Mar 18, 2004 29.80 30.06 29.67 30.02 520,500 +0.30(+1.01%)
Mar 17, 2004 29.60 29.89 29.43 29.72 1,586,100 +0.41(+1.40%)
Mar 16, 2004 29.45 29.45 29.10 29.31 586,500 -0.01(-0.03%)
Mar 15, 2004 29.40 29.58 29.25 29.32 871,400 +0.06(+0.21%)
Mar 12, 2004 29.05 29.32 28.94 29.26 544,200 +0.42(+1.46%)
Mar 11, 2004 29.20 29.39 28.78 28.84 1,594,200 -0.66(-2.24%)
Mar 10, 2004 30.00 30.03 29.41 29.50 481,400 -0.52(-1.73%)
Mar 09, 2004 30.12 30.20 29.86 30.02 894,800 -0.20(-0.66%)
Mar 08, 2004 30.23 30.48 30.15 30.22 565,300 +0.13(+0.43%)
Mar 05, 2004 29.90 30.26 29.80 30.09 863,900 +0.26(+0.87%)
Mar 04, 2004 30.00 30.01 29.73 29.83 643,500 -0.09(-0.30%)
Mar 03, 2004 29.95 30.02 29.62 29.92 660,600 -0.04(-0.13%)
Mar 02, 2004 29.75 30.30 29.48 29.96 1,254,800 -0.26(-0.86%)
Mar 01, 2004 29.87 30.26 29.79 30.22 1,836,400 +0.57(+1.92%)
Feb 27, 2004 29.60 29.75 29.51 29.65 515,200 +0.14(+0.47%)
Feb 26, 2004 29.45 29.58 29.32 29.51 751,800 +0.10(+0.34%)
Feb 25, 2004 29.17 29.46 29.17 29.41 979,800 +0.14(+0.48%)
Feb 24, 2004 29.15 29.38 29.14 29.27 468,100 +0.05(+0.17%)
Feb 23, 2004 29.10 29.25 29.04 29.22 605,500 +0.23(+0.79%)
Feb 20, 2004 29.25 29.25 28.84 28.99 322,700 -0.01(-0.03%)
Feb 19, 2004 29.11 29.23 29.00 29.00 420,700 -0.03(-0.10%)
Feb 18, 2004 29.37 29.39 28.95 29.03 754,000 -0.31(-1.06%)
Feb 17, 2004 29.30 29.39 29.22 29.34 532,700 +0.25(+0.86%)
Feb 13, 2004 29.13 29.21 28.89 29.09 860,300 -0.07(-0.24%)
Feb 12, 2004 29.05 29.27 28.92 29.16 782,900 +0.09(+0.31%)
Feb 11, 2004 28.60 29.10 28.53 29.07 2,014,100 +0.39(+1.36%)
Feb 10, 2004 28.35 28.74 28.31 28.68 941,800 +0.38(+1.34%)
Feb 09, 2004 28.00 28.40 28.00 28.30 739,300 +0.34(+1.22%)
Feb 06, 2004 27.81 27.96 27.65 27.96 515,900 +0.19(+0.68%)
Feb 05, 2004 27.99 28.05 27.52 27.77 1,040,200 -0.25(-0.89%)
Feb 04, 2004 28.15 28.20 27.86 28.02 536,000 -0.20(-0.71%)
Feb 03, 2004 28.15 28.34 28.07 28.22 434,500 -0.11(-0.39%)
Feb 02, 2004 28.24 28.47 28.02 28.33 938,900 +0.16(+0.57%)
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%)
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.