Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 22.47 22.64 22.43 22.55 1,018,040 +0.06(+0.25%)
Dec 30, 2004 22.57 22.58 22.47 22.50 1,860,718 -0.10(-0.44%)
Dec 29, 2004 22.48 22.61 22.26 22.60 3,392,610 +0.17(+0.75%)
Dec 28, 2004 22.29 22.50 22.29 22.43 3,534,318 +0.16(+0.70%)
Dec 27, 2004 22.65 22.67 22.27 22.28 7,194,885 -0.40(-1.75%)
Dec 23, 2004 22.60 22.70 22.54 22.67 3,430,936 +0.13(+0.58%)
Dec 22, 2004 22.85 22.93 22.33 22.54 6,424,832 -0.31(-1.36%)
Dec 21, 2004 22.59 22.87 22.59 22.85 4,689,719 +0.19(+0.85%)
Dec 20, 2004 22.50 22.69 22.43 22.66 3,135,765 +0.27(+1.22%)
Dec 17, 2004 22.39 22.49 22.31 22.39 5,060,574 -0.09(-0.39%)
Dec 16, 2004 22.70 22.71 22.37 22.47 4,313,871 -0.23(-1.01%)
Dec 15, 2004 22.59 22.76 22.42 22.70 8,547,388 +0.17(+0.74%)
Dec 14, 2004 22.45 22.58 22.36 22.54 3,885,527 +0.07(+0.30%)
Dec 13, 2004 22.11 22.47 22.11 22.47 4,898,737 +0.39(+1.77%)
Dec 10, 2004 22.25 22.36 22.01 22.08 4,503,888 -0.16(-0.70%)
Dec 09, 2004 22.11 22.23 21.93 22.23 5,243,184 +0.19(+0.85%)
Dec 08, 2004 21.73 22.10 21.59 22.05 7,369,443 +0.15(+0.68%)
Dec 07, 2004 22.39 22.56 21.90 21.90 5,541,253 -0.47(-2.08%)
Dec 06, 2004 22.72 22.72 22.19 22.36 2,411,768 +0.01(+0.06%)
Dec 03, 2004 22.06 22.40 22.06 22.35 6,409,212 +0.22(+0.98%)
Dec 02, 2004 22.54 22.60 21.96 22.13 10,305,691 -0.60(-2.65%)
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.