Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 22.61 22.71 22.58 22.64 5,781,500 +0.03(+0.13%)
Nov 29, 2004 22.85 22.85 22.36 22.61 4,476,197 -0.12(-0.53%)
Nov 26, 2004 22.71 22.88 22.70 22.73 1,709,864 +0.10(+0.43%)
Nov 24, 2004 22.51 22.64 22.27 22.64 5,879,907 +0.19(+0.83%)
Nov 23, 2004 22.33 22.57 22.32 22.45 3,058,075 +0.14(+0.62%)
Nov 22, 2004 21.99 22.33 21.96 22.31 6,162,537 +0.35(+1.59%)
Nov 19, 2004 21.82 22.04 21.72 21.96 6,521,375 +0.26(+1.20%)
Nov 18, 2004 21.60 21.73 21.51 21.70 3,636,755 +0.17(+0.79%)
Nov 17, 2004 21.24 21.56 21.24 21.53 6,578,697 +0.33(+1.57%)
Nov 16, 2004 21.25 21.39 21.20 21.20 4,045,459 +0.00(+0.00%)
Nov 15, 2004 21.58 21.58 21.07 21.20 6,812,124 -0.47(-2.17%)
Nov 12, 2004 21.19 21.70 21.13 21.67 4,770,259 +0.45(+2.10%)
Nov 11, 2004 21.20 21.32 21.14 21.22 5,017,271 -0.04(-0.20%)
Nov 10, 2004 21.16 21.31 20.88 21.27 8,413,807 +0.25(+1.18%)
Nov 09, 2004 21.07 21.20 20.99 21.02 9,896,375 -0.19(-0.91%)
Nov 08, 2004 21.56 21.56 21.16 21.21 5,853,565 -0.36(-1.65%)
Nov 05, 2004 21.55 21.68 21.44 21.57 10,152,001 +0.13(+0.59%)
Nov 04, 2004 21.24 21.49 21.24 21.44 5,964,398 +0.25(+1.20%)
Nov 03, 2004 21.19 21.28 20.89 21.19 5,748,366 +0.42(+2.01%)
Nov 02, 2004 21.01 21.08 20.72 20.77 11,470,225 -0.31(-1.49%)
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.