Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2004 18.13 18.24 18.08 18.20 4,856,738 +0.25(+1.38%)
May 28, 2004 17.84 17.99 17.81 17.96 3,977,204 +0.09(+0.51%)
May 27, 2004 18.08 18.12 17.78 17.87 5,393,173 -0.25(-1.40%)
May 26, 2004 18.32 18.34 18.07 18.12 3,563,695 -0.15(-0.83%)
May 25, 2004 17.96 18.28 17.96 18.27 3,782,543 +0.30(+1.68%)
May 24, 2004 17.57 18.01 17.55 17.97 4,779,536 +0.40(+2.27%)
May 21, 2004 17.78 17.80 17.52 17.57 2,656,991 -0.08(-0.48%)
May 20, 2004 17.72 17.80 17.63 17.66 2,185,167 -0.02(-0.10%)
May 19, 2004 17.78 17.93 17.63 17.67 4,995,071 -0.08(-0.44%)
May 18, 2004 18.02 18.11 17.69 17.75 3,137,264 -0.27(-1.47%)
May 17, 2004 17.99 18.17 17.98 18.02 2,863,414 +0.00(+0.00%)
May 14, 2004 17.87 18.19 17.81 18.02 2,580,121 +0.21(+1.19%)
May 13, 2004 17.81 17.99 17.78 17.81 2,599,339 -0.05(-0.27%)
May 12, 2004 17.67 17.93 17.63 17.85 5,387,540 +0.11(+0.61%)
May 11, 2004 17.60 17.78 17.57 17.75 1,657,182 +0.30(+1.73%)
May 10, 2004 17.81 17.81 17.29 17.44 3,122,686 -0.52(-2.89%)
May 07, 2004 18.44 18.44 17.96 17.96 1,102,689 -0.45(-2.43%)
May 06, 2004 18.59 18.59 18.24 18.41 1,073,697 -0.09(-0.49%)
May 05, 2004 18.29 18.53 18.11 18.50 1,141,456 +0.06(+0.33%)
May 04, 2004 18.59 18.59 18.32 18.44 1,500,128 +0.01(+0.07%)
May 03, 2004 18.07 18.46 17.99 18.43 3,710,312 +0.42(+2.31%)
Apr 30, 2004 18.05 18.19 17.99 18.01 2,074,501 +0.07(+0.37%)
Apr 29, 2004 18.41 18.43 17.82 17.95 1,769,174 -0.44(-2.40%)
Apr 28, 2004 18.62 18.65 18.35 18.39 2,264,357 -0.27(-1.42%)
Apr 27, 2004 18.41 18.74 18.38 18.65 4,226,369 +0.38(+2.08%)
Apr 26, 2004 18.29 18.41 18.20 18.27 1,828,649 +0.10(+0.56%)
Apr 23, 2004 18.35 18.35 18.10 18.17 2,198,090 -0.14(-0.79%)
Apr 22, 2004 17.99 18.31 17.90 18.31 761,246 +0.36(+1.98%)
Apr 21, 2004 17.90 18.02 17.80 17.96 2,224,928 -0.06(-0.34%)
Apr 20, 2004 18.37 18.37 17.99 18.02 1,142,450 -0.37(-2.03%)
Apr 19, 2004 18.44 18.51 18.31 18.39 1,621,894 -0.04(-0.23%)
Apr 16, 2004 18.38 18.43 18.26 18.43 1,213,024 +0.14(+0.79%)
Apr 15, 2004 18.05 18.31 18.05 18.29 1,547,509 +0.24(+1.34%)
Apr 14, 2004 17.96 18.10 17.85 18.05 2,390,265 +0.04(+0.20%)
Apr 13, 2004 18.26 18.32 17.99 18.01 2,085,435 -0.16(-0.86%)
Apr 12, 2004 17.98 18.26 17.98 18.17 2,122,545 +0.34(+1.90%)
Apr 08, 2004 17.84 17.96 17.78 17.83 1,924,736 +0.16(+0.89%)
Apr 07, 2004 17.66 17.78 17.50 17.67 2,329,630 +0.00(+0.00%)
Apr 06, 2004 17.67 17.76 17.61 17.67 980,757 +0.00(+0.00%)
Apr 05, 2004 17.54 17.72 17.54 17.67 897,095 +0.09(+0.51%)
Apr 02, 2004 17.50 17.61 17.47 17.58 1,921,920 +0.08(+0.45%)
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.