Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.85 +0.00 (+0.00%)
Streaming Delayed Price Updated: 12:19 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 23.91 24.09 23.88 24.01 956,430 +0.06(+0.25%)
Dec 30, 2004 24.02 24.03 23.92 23.95 1,748,109 -0.11(-0.44%)
Dec 29, 2004 23.93 24.07 23.70 24.05 3,187,293 +0.18(+0.75%)
Dec 28, 2004 23.73 23.95 23.73 23.88 3,320,424 +0.17(+0.70%)
Dec 27, 2004 24.11 24.13 23.70 23.71 6,759,457 -0.42(-1.75%)
Dec 23, 2004 24.05 24.16 23.99 24.13 3,223,299 +0.14(+0.58%)
Dec 22, 2004 24.32 24.40 23.77 23.99 6,036,008 -0.33(-1.36%)
Dec 21, 2004 24.05 24.34 24.05 24.32 4,405,901 +0.20(+0.85%)
Dec 20, 2004 23.95 24.15 23.88 24.12 2,945,992 +0.29(+1.22%)
Dec 17, 2004 23.83 23.94 23.74 23.83 4,754,313 -0.09(-0.39%)
Dec 16, 2004 24.16 24.17 23.81 23.92 4,052,800 -0.24(-1.01%)
Dec 15, 2004 24.05 24.23 23.86 24.17 8,030,108 +0.18(+0.74%)
Dec 14, 2004 23.90 24.03 23.80 23.99 3,650,379 +0.07(+0.30%)
Dec 13, 2004 23.53 23.91 23.53 23.91 4,602,271 +0.42(+1.77%)
Dec 10, 2004 23.68 23.80 23.43 23.50 4,231,317 -0.17(-0.70%)
Dec 09, 2004 23.53 23.66 23.34 23.66 4,925,871 +0.20(+0.85%)
Dec 08, 2004 23.14 23.52 22.98 23.47 6,923,451 +0.16(+0.68%)
Dec 07, 2004 23.83 24.01 23.31 23.31 5,205,902 -0.50(-2.08%)
Dec 06, 2004 24.18 24.18 23.62 23.80 2,265,810 +0.01(+0.06%)
Dec 03, 2004 23.49 23.84 23.48 23.79 6,021,333 +0.23(+0.98%)
Dec 02, 2004 23.99 24.05 23.37 23.56 9,682,000 -0.64(-2.65%)
Dec 01, 2004 24.72 24.80 24.15 24.20 10,852,349 -0.59(-2.40%)
Nov 30, 2004 24.76 24.87 24.72 24.79 5,279,578 +0.03(+0.13%)
Nov 29, 2004 25.02 25.02 24.49 24.76 4,087,596 -0.13(-0.53%)
Nov 26, 2004 24.87 25.05 24.85 24.89 1,561,422 +0.11(+0.43%)
Nov 24, 2004 24.66 24.79 24.38 24.79 5,369,442 +0.20(+0.83%)
Nov 23, 2004 24.46 24.71 24.44 24.58 2,792,588 +0.15(+0.62%)
Nov 22, 2004 24.08 24.46 24.05 24.43 5,627,536 +0.38(+1.59%)
Nov 19, 2004 23.90 24.13 23.78 24.05 5,955,221 +0.28(+1.20%)
Nov 18, 2004 23.66 23.80 23.55 23.76 3,321,030 +0.18(+0.78%)
Nov 17, 2004 23.26 23.61 23.26 23.58 6,007,566 +0.36(+1.57%)
Nov 16, 2004 23.27 23.42 23.21 23.21 3,694,252 +0.00(+0.00%)
Nov 15, 2004 23.63 23.63 23.08 23.21 6,220,728 -0.52(-2.17%)
Nov 12, 2004 23.20 23.76 23.14 23.73 4,356,128 +0.49(+2.10%)
Nov 11, 2004 23.21 23.35 23.15 23.24 4,581,696 -0.05(-0.20%)
Nov 10, 2004 23.17 23.33 22.86 23.29 7,683,361 +0.27(+1.18%)
Nov 09, 2004 23.07 23.22 22.98 23.02 9,037,219 -0.21(-0.91%)
Nov 08, 2004 23.61 23.61 23.17 23.23 5,345,387 -0.39(-1.65%)
Nov 05, 2004 23.60 23.74 23.48 23.62 9,270,654 +0.14(+0.59%)
Nov 04, 2004 23.26 23.53 23.26 23.48 5,446,598 +0.28(+1.20%)
Nov 03, 2004 23.20 23.30 22.87 23.20 5,249,321 +0.46(+2.01%)
Nov 02, 2004 23.00 23.09 22.69 22.75 10,474,436 -0.34(-1.49%)
Nov 01, 2004 23.37 23.48 22.94 23.09 6,045,236 -0.14(-0.60%)
Oct 29, 2004 22.77 23.23 22.77 23.23 6,857,642 +0.32(+1.38%)
Oct 28, 2004 23.23 23.33 22.77 22.91 11,645,692 -0.41(-1.76%)
Oct 27, 2004 23.76 23.88 23.15 23.32 8,020,275 -0.41(-1.73%)
Oct 26, 2004 23.40 23.75 23.40 23.73 2,764,600 +0.26(+1.10%)
Oct 25, 2004 23.50 23.59 23.31 23.47 3,892,588 +0.02(+0.08%)
Oct 22, 2004 23.56 23.74 23.43 23.45 2,163,238 -0.05(-0.20%)
Oct 21, 2004 23.44 23.64 22.77 23.50 3,734,645 +0.13(+0.57%)
Oct 20, 2004 22.94 23.39 22.90 23.37 3,745,084 +0.50(+2.20%)
Oct 19, 2004 22.90 23.02 22.75 22.86 2,579,879 -0.07(-0.29%)
Oct 18, 2004 23.23 23.33 22.92 22.93 2,558,246 -0.31(-1.34%)
Oct 15, 2004 23.35 23.37 23.12 23.24 2,673,979 +0.10(+0.43%)
Oct 14, 2004 23.10 23.35 23.05 23.14 7,256,734 +0.19(+0.81%)
Oct 13, 2004 23.37 23.37 22.71 22.96 10,790,927 -0.49(-2.09%)
Oct 12, 2004 23.70 23.83 23.44 23.45 4,609,230 -0.27(-1.14%)
Oct 11, 2004 24.04 24.04 23.59 23.72 3,662,785 -0.20(-0.86%)
Oct 08, 2004 24.03 24.07 23.76 23.92 3,398,488 +0.03(+0.11%)
Oct 07, 2004 24.19 24.34 23.82 23.90 5,568,232 -0.19(-0.77%)
Oct 06, 2004 23.66 24.08 23.66 24.08 4,548,564 +0.44(+1.84%)
Oct 05, 2004 23.58 23.71 23.50 23.64 4,291,680 +0.25(+1.07%)
Oct 04, 2004 23.43 23.49 23.30 23.39 3,391,075 -0.03(-0.11%)
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.