Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 19.41 19.59 19.38 19.55 4,013,547 +0.15(+0.77%)
Jun 29, 2004 19.19 19.42 19.19 19.40 2,682,784 +0.11(+0.55%)
Jun 28, 2004 19.56 19.56 19.21 19.29 5,510,496 -0.28(-1.43%)
Jun 25, 2004 19.68 19.75 19.55 19.57 2,293,087 -0.11(-0.57%)
Jun 24, 2004 19.82 19.87 19.64 19.69 5,929,661 -0.12(-0.60%)
Jun 23, 2004 19.47 19.83 19.46 19.80 4,294,225 +0.33(+1.69%)
Jun 22, 2004 19.25 19.48 19.24 19.47 1,750,411 +0.13(+0.67%)
Jun 21, 2004 19.41 19.47 18.83 19.34 767,475 -0.04(-0.22%)
Jun 18, 2004 19.46 19.46 19.31 19.39 1,394,210 -0.02(-0.13%)
Jun 17, 2004 19.28 19.46 19.25 19.41 1,467,962 +0.14(+0.74%)
Jun 16, 2004 18.97 19.29 18.97 19.27 3,115,475 +0.37(+1.94%)
Jun 15, 2004 18.85 18.97 18.76 18.90 2,154,117 +0.27(+1.43%)
Jun 14, 2004 18.72 18.85 18.61 18.64 1,447,833 -0.14(-0.76%)
Jun 10, 2004 18.69 18.82 18.65 18.78 3,114,348 +0.24(+1.27%)
Jun 09, 2004 18.54 18.62 18.36 18.54 5,176,356 -0.15(-0.80%)
Jun 08, 2004 18.85 18.90 18.61 18.69 2,929,323 -0.08(-0.43%)
Jun 07, 2004 18.54 18.78 18.45 18.77 3,160,564 +0.34(+1.85%)
Jun 04, 2004 18.51 18.53 18.34 18.43 1,515,144 -0.09(-0.50%)
Jun 03, 2004 18.72 18.84 18.49 18.52 3,490,034 -0.17(-0.90%)
Jun 02, 2004 18.72 18.85 18.65 18.69 2,887,132 -0.04(-0.20%)
Jun 01, 2004 18.65 18.76 18.61 18.73 4,720,798 +0.25(+1.38%)
May 28, 2004 18.35 18.51 18.32 18.47 3,865,882 +0.09(+0.51%)
May 27, 2004 18.60 18.64 18.29 18.38 5,242,218 -0.26(-1.40%)
May 26, 2004 18.85 18.87 18.59 18.64 3,463,947 -0.16(-0.83%)
May 25, 2004 18.47 18.80 18.47 18.80 3,676,670 +0.31(+1.68%)
May 24, 2004 18.07 18.52 18.06 18.49 4,645,757 +0.41(+2.27%)
May 21, 2004 18.29 18.31 18.02 18.08 2,582,622 -0.09(-0.48%)
May 20, 2004 18.23 18.31 18.13 18.16 2,124,004 -0.02(-0.10%)
May 19, 2004 18.29 18.44 18.14 18.18 4,855,259 -0.08(-0.44%)
May 18, 2004 18.54 18.63 18.20 18.26 3,049,452 -0.27(-1.47%)
May 17, 2004 18.51 18.69 18.49 18.54 2,783,267 +0.00(+0.00%)
May 14, 2004 18.38 18.72 18.32 18.54 2,507,903 +0.22(+1.19%)
May 13, 2004 18.32 18.51 18.29 18.32 2,526,583 -0.05(-0.27%)
May 12, 2004 18.18 18.44 18.13 18.37 5,236,742 +0.11(+0.61%)
May 11, 2004 18.10 18.29 18.07 18.26 1,610,797 +0.31(+1.73%)
May 10, 2004 18.33 18.33 17.79 17.95 3,035,281 -0.53(-2.89%)
May 07, 2004 18.97 18.97 18.48 18.48 1,071,825 -0.46(-2.43%)
May 06, 2004 19.13 19.13 18.76 18.94 1,043,644 -0.09(-0.49%)
May 05, 2004 18.82 19.06 18.63 19.03 1,109,506 +0.06(+0.33%)
May 04, 2004 19.13 19.13 18.85 18.97 1,458,139 +0.01(+0.07%)
May 03, 2004 18.59 19.00 18.51 18.96 3,606,460 +0.43(+2.31%)
Apr 30, 2004 18.57 18.72 18.51 18.53 2,016,435 +0.07(+0.37%)
Apr 29, 2004 18.94 18.97 18.34 18.46 1,719,654 -0.45(-2.40%)
Apr 28, 2004 19.16 19.19 18.88 18.92 2,200,977 -0.27(-1.42%)
Apr 27, 2004 18.94 19.28 18.91 19.19 4,108,073 +0.39(+2.08%)
Apr 26, 2004 18.82 18.94 18.72 18.80 1,777,465 +0.11(+0.56%)
Apr 23, 2004 18.88 18.88 18.62 18.69 2,136,565 -0.15(-0.79%)
Apr 22, 2004 18.51 18.84 18.41 18.84 739,939 +0.37(+1.98%)
Apr 21, 2004 18.41 18.54 18.31 18.47 2,162,652 -0.06(-0.34%)
Apr 20, 2004 18.90 18.90 18.51 18.54 1,110,472 -0.39(-2.03%)
Apr 19, 2004 18.97 19.05 18.83 18.92 1,576,497 -0.04(-0.23%)
Apr 16, 2004 18.91 18.97 18.79 18.97 1,179,072 +0.15(+0.79%)
Apr 15, 2004 18.57 18.84 18.57 18.82 1,504,194 +0.25(+1.34%)
Apr 14, 2004 18.47 18.62 18.37 18.57 2,323,361 +0.04(+0.20%)
Apr 13, 2004 18.79 18.85 18.51 18.53 2,027,063 -0.16(-0.86%)
Apr 12, 2004 18.50 18.79 18.50 18.69 2,063,134 +0.35(+1.90%)
Apr 08, 2004 18.35 18.47 18.29 18.34 1,870,863 +0.16(+0.89%)
Apr 07, 2004 18.16 18.29 18.00 18.18 2,264,424 +0.00(+0.00%)
Apr 06, 2004 18.18 18.28 18.11 18.18 953,306 +0.00(+0.00%)
Apr 05, 2004 18.04 18.23 18.04 18.18 871,985 +0.09(+0.52%)
Apr 02, 2004 18.01 18.11 17.97 18.09 1,868,125 +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.