Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.49 +0.21 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 18.20 18.36 18.17 18.33 3,896,920 +0.09(+0.51%)
May 27, 2004 18.45 18.49 18.14 18.24 5,284,306 -0.26(-1.40%)
May 26, 2004 18.70 18.72 18.44 18.49 3,491,758 -0.15(-0.83%)
May 25, 2004 18.33 18.65 18.33 18.65 3,706,189 +0.31(+1.68%)
May 24, 2004 17.93 18.38 17.91 18.34 4,683,057 +0.41(+2.27%)
May 21, 2004 18.14 18.17 17.88 17.93 2,603,357 -0.09(-0.48%)
May 20, 2004 18.08 18.17 17.99 18.02 2,141,058 -0.02(-0.10%)
May 19, 2004 18.14 18.30 17.99 18.04 4,894,241 -0.08(-0.44%)
May 18, 2004 18.39 18.48 18.05 18.12 3,073,935 -0.27(-1.47%)
May 17, 2004 18.36 18.54 18.35 18.39 2,805,613 +0.00(+0.00%)
May 14, 2004 18.24 18.57 18.17 18.39 2,528,039 +0.22(+1.19%)
May 13, 2004 18.17 18.36 18.14 18.17 2,546,868 -0.05(-0.27%)
May 12, 2004 18.04 18.30 17.99 18.22 5,278,787 +0.11(+0.61%)
May 11, 2004 17.96 18.14 17.93 18.11 1,623,730 +0.31(+1.73%)
May 10, 2004 18.18 18.18 17.65 17.80 3,059,651 -0.53(-2.89%)
May 07, 2004 18.82 18.82 18.33 18.33 1,080,430 -0.46(-2.43%)
May 06, 2004 18.97 18.97 18.61 18.79 1,052,024 -0.09(-0.49%)
May 05, 2004 18.67 18.91 18.48 18.88 1,118,414 +0.06(+0.33%)
May 04, 2004 18.97 18.97 18.70 18.82 1,469,846 +0.01(+0.07%)
May 03, 2004 18.44 18.84 18.36 18.81 3,635,415 +0.43(+2.31%)
Apr 30, 2004 18.42 18.57 18.36 18.38 2,032,625 +0.07(+0.37%)
Apr 29, 2004 18.79 18.81 18.19 18.32 1,733,461 -0.45(-2.40%)
Apr 28, 2004 19.01 19.04 18.73 18.76 2,218,649 -0.27(-1.42%)
Apr 27, 2004 18.79 19.12 18.76 19.04 4,141,056 +0.39(+2.08%)
Apr 26, 2004 18.67 18.79 18.57 18.65 1,791,735 +0.10(+0.57%)
Apr 23, 2004 18.73 18.73 18.47 18.54 2,153,719 -0.15(-0.79%)
Apr 22, 2004 18.36 18.69 18.27 18.69 745,880 +0.36(+1.98%)
Apr 21, 2004 18.27 18.39 18.17 18.33 2,180,015 -0.06(-0.33%)
Apr 20, 2004 18.75 18.75 18.36 18.39 1,119,388 -0.38(-2.04%)
Apr 19, 2004 18.82 18.89 18.68 18.77 1,589,155 -0.04(-0.23%)
Apr 16, 2004 18.76 18.81 18.64 18.81 1,188,538 +0.15(+0.79%)
Apr 15, 2004 18.42 18.69 18.42 18.67 1,516,271 +0.25(+1.34%)
Apr 14, 2004 18.33 18.47 18.22 18.42 2,342,015 +0.04(+0.20%)
Apr 13, 2004 18.64 18.70 18.36 18.38 2,043,338 -0.16(-0.86%)
Apr 12, 2004 18.35 18.64 18.35 18.54 2,079,699 +0.34(+1.90%)
Apr 08, 2004 18.20 18.33 18.14 18.20 1,885,884 +0.16(+0.89%)
Apr 07, 2004 18.02 18.14 17.86 18.04 2,282,604 +0.00(+0.00%)
Apr 06, 2004 18.04 18.13 17.97 18.04 960,960 +0.00(+0.00%)
Apr 05, 2004 17.90 18.08 17.90 18.04 878,986 +0.09(+0.51%)
Apr 02, 2004 17.87 17.97 17.83 17.95 1,883,124 +0.08(+0.45%)
Apr 01, 2004 18.11 18.17 17.81 17.87 5,380,240 -0.21(-1.16%)
Mar 31, 2004 17.94 18.16 17.86 18.07 3,377,320 +0.17(+0.93%)
Mar 30, 2004 17.65 17.98 17.59 17.91 1,323,592 +0.32(+1.82%)
Mar 29, 2004 17.62 17.76 17.55 17.59 2,289,422 +0.09(+0.53%)
Mar 26, 2004 17.34 17.64 17.34 17.50 1,258,013 +0.20(+1.14%)
Mar 25, 2004 17.46 17.46 17.26 17.30 1,647,429 -0.07(-0.39%)
Mar 24, 2004 17.71 17.81 17.31 17.37 1,642,397 -0.38(-2.12%)
Mar 23, 2004 17.93 17.96 17.60 17.74 1,952,274 -0.12(-0.69%)
Mar 22, 2004 18.04 18.04 17.83 17.87 1,588,830 -0.17(-0.96%)
Mar 19, 2004 18.42 18.42 18.04 18.04 948,298 -0.46(-2.46%)
Mar 18, 2004 18.36 18.52 18.28 18.49 844,898 +0.18(+1.01%)
Mar 17, 2004 18.24 18.41 18.13 18.31 2,574,626 +0.25(+1.40%)
Mar 16, 2004 18.14 18.14 17.93 18.06 952,032 -0.01(-0.03%)
Mar 15, 2004 18.11 18.22 18.02 18.06 1,414,494 +0.04(+0.21%)
Mar 12, 2004 17.90 18.06 17.83 18.03 883,369 +0.26(+1.46%)
Mar 11, 2004 17.99 18.11 17.73 17.77 2,587,774 -0.41(-2.24%)
Mar 10, 2004 18.48 18.50 18.12 18.17 781,429 -0.32(-1.73%)
Mar 09, 2004 18.56 18.60 18.40 18.49 1,452,478 -0.12(-0.66%)
Mar 08, 2004 18.62 18.78 18.57 18.62 917,619 +0.08(+0.43%)
Mar 05, 2004 18.42 18.64 18.36 18.54 1,402,319 +0.16(+0.87%)
Mar 04, 2004 18.48 18.49 18.32 18.38 1,044,557 -0.06(-0.30%)
Mar 03, 2004 18.45 18.49 18.25 18.43 1,072,314 -0.02(-0.13%)
Mar 02, 2004 18.33 18.67 18.16 18.46 2,036,845 -0.16(-0.86%)
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.