Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 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%)
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.