Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 31.25 31.55 31.20 31.48 2,492,400 +0.24(+0.77%)
Jun 29, 2004 30.90 31.27 30.90 31.24 1,666,000 +0.17(+0.55%)
Jun 28, 2004 31.50 31.50 30.93 31.07 3,422,000 -0.45(-1.43%)
Jun 25, 2004 31.69 31.80 31.48 31.52 1,424,000 -0.18(-0.57%)
Jun 24, 2004 31.92 31.99 31.63 31.70 3,682,300 -0.19(-0.60%)
Jun 23, 2004 31.36 31.94 31.33 31.89 2,666,700 +0.53(+1.69%)
Jun 22, 2004 31.00 31.37 30.98 31.36 1,087,000 +0.21(+0.67%)
Jun 21, 2004 31.25 31.35 30.33 31.15 476,600 -0.07(-0.22%)
Jun 18, 2004 31.34 31.34 31.09 31.22 865,800 -0.04(-0.13%)
Jun 17, 2004 31.04 31.34 31.00 31.26 911,600 +0.23(+0.74%)
Jun 16, 2004 30.55 31.06 30.55 31.03 1,934,700 +0.59(+1.94%)
Jun 15, 2004 30.35 30.55 30.21 30.44 1,337,700 +0.43(+1.43%)
Jun 14, 2004 30.15 30.35 29.96 30.01 899,100 -0.23(-0.76%)
Jun 10, 2004 30.10 30.30 30.03 30.24 1,934,000 +0.38(+1.27%)
Jun 09, 2004 29.85 29.98 29.56 29.86 3,214,500 -0.24(-0.80%)
Jun 08, 2004 30.35 30.44 29.96 30.10 1,819,100 -0.13(-0.43%)
Jun 07, 2004 29.85 30.24 29.71 30.23 1,962,700 +0.55(+1.85%)
Jun 04, 2004 29.80 29.84 29.54 29.68 940,900 -0.15(-0.50%)
Jun 03, 2004 30.15 30.34 29.78 29.83 2,167,300 -0.27(-0.90%)
Jun 02, 2004 30.15 30.35 30.04 30.10 1,792,900 -0.06(-0.20%)
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.