Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.99 +0.25 (+0.28%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 19.07 19.32 19.02 19.29 1,890,443 +0.31(+1.65%)
Aug 30, 2004 19.01 19.20 18.92 18.97 3,264,498 -0.08(-0.44%)
Aug 27, 2004 18.98 19.10 18.98 19.06 1,690,481 +0.12(+0.64%)
Aug 26, 2004 18.80 18.98 18.66 18.94 2,174,233 +0.13(+0.71%)
Aug 25, 2004 18.71 18.83 18.71 18.80 3,623,501 +0.12(+0.65%)
Aug 24, 2004 18.66 18.71 18.50 18.68 3,132,129 -0.05(-0.26%)
Aug 23, 2004 19.01 19.03 18.72 18.73 2,744,961 -0.24(-1.24%)
Aug 20, 2004 18.92 19.16 18.92 18.97 3,651,499 +0.19(+1.03%)
Aug 19, 2004 18.80 18.91 18.72 18.77 3,751,563 +0.06(+0.32%)
Aug 18, 2004 18.57 18.73 18.57 18.71 3,629,963 +0.24(+1.31%)
Aug 17, 2004 18.86 18.88 18.45 18.47 9,094,208 -0.43(-2.30%)
Aug 16, 2004 18.80 18.91 18.74 18.91 1,474,781 +0.11(+0.61%)
Aug 13, 2004 18.59 18.85 18.59 18.79 2,738,169 +0.23(+1.24%)
Aug 12, 2004 18.86 18.94 18.56 18.56 3,338,883 -0.24(-1.28%)
Aug 11, 2004 18.85 18.93 18.62 18.80 7,829,825 -0.10(-0.51%)
Aug 10, 2004 18.98 19.07 18.84 18.90 3,775,419 -0.07(-0.38%)
Aug 09, 2004 18.71 19.12 18.68 18.97 3,505,214 +0.30(+1.62%)
Aug 06, 2004 19.07 19.10 18.63 18.67 4,554,393 -0.38(-2.00%)
Aug 05, 2004 19.32 19.44 19.04 19.05 3,930,982 -0.29(-1.50%)
Aug 04, 2004 19.83 19.83 19.32 19.34 6,365,150 -0.46(-2.32%)
Aug 03, 2004 19.62 19.83 19.62 19.80 3,177,522 +0.24(+1.20%)
Aug 02, 2004 19.62 19.62 19.35 19.56 1,471,136 -0.02(-0.12%)
Jul 30, 2004 19.62 19.65 19.55 19.59 1,788,226 +0.07(+0.37%)
Jul 29, 2004 19.47 19.55 19.31 19.51 2,607,953 +0.14(+0.72%)
Jul 28, 2004 19.20 19.41 19.16 19.38 3,073,482 +0.13(+0.69%)
Jul 27, 2004 18.94 19.29 18.92 19.24 2,933,326 +0.19(+1.01%)
Jul 26, 2004 19.20 19.30 18.92 19.05 3,240,310 -0.17(-0.88%)
Jul 23, 2004 19.30 19.31 19.14 19.22 4,533,187 -0.07(-0.38%)
Jul 22, 2004 19.20 19.38 19.15 19.29 3,042,171 +0.06(+0.31%)
Jul 21, 2004 19.58 19.74 19.23 19.23 1,682,363 -0.35(-1.79%)
Jul 20, 2004 19.65 19.65 19.51 19.58 1,102,192 -0.06(-0.31%)
Jul 19, 2004 19.68 19.76 19.55 19.64 1,187,843 -0.07(-0.34%)
Jul 16, 2004 19.60 19.74 19.55 19.71 1,886,633 +0.24(+1.21%)
Jul 15, 2004 19.38 19.55 19.32 19.47 1,380,184 +0.13(+0.65%)
Jul 14, 2004 19.07 19.37 19.07 19.35 2,239,672 +0.23(+1.20%)
Jul 13, 2004 19.12 19.16 18.99 19.12 1,285,753 -0.05(-0.25%)
Jul 12, 2004 19.27 19.27 19.07 19.16 1,380,681 -0.11(-0.56%)
Jul 09, 2004 19.26 19.30 19.15 19.27 857,665 +0.11(+0.57%)
Jul 08, 2004 19.31 19.34 19.08 19.16 2,595,031 -0.10(-0.50%)
Jul 07, 2004 19.09 19.26 19.04 19.26 957,067 +0.11(+0.60%)
Jul 06, 2004 19.23 19.28 19.10 19.15 1,129,362 +0.05(+0.25%)
Jul 02, 2004 19.04 19.16 18.97 19.10 601,873 +0.07(+0.38%)
Jul 01, 2004 19.07 19.07 18.90 19.03 1,577,330 +0.02(+0.13%)
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.