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 (%)
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%)
Dec 01, 2004 23.23 23.30 22.69 22.73 11,551,430 -0.56(-2.40%)
Nov 30, 2004 23.26 23.36 23.23 23.29 5,619,675 +0.03(+0.13%)
Nov 29, 2004 23.50 23.50 23.01 23.26 4,350,908 -0.12(-0.53%)
Nov 26, 2004 23.36 23.54 23.35 23.39 1,662,005 +0.10(+0.43%)
Nov 24, 2004 23.16 23.29 22.91 23.29 5,715,328 +0.19(+0.83%)
Nov 23, 2004 22.98 23.22 22.96 23.09 2,972,479 +0.14(+0.62%)
Nov 22, 2004 22.62 22.98 22.59 22.95 5,990,048 +0.36(+1.59%)
Nov 19, 2004 22.45 22.67 22.34 22.59 6,338,842 +0.27(+1.20%)
Nov 18, 2004 22.23 22.36 22.13 22.32 3,534,962 +0.17(+0.78%)
Nov 17, 2004 21.85 22.18 21.85 22.15 6,394,559 +0.34(+1.57%)
Nov 16, 2004 21.86 22.00 21.81 21.81 3,932,227 +0.00(+0.00%)
Nov 15, 2004 22.20 22.20 21.68 21.81 6,621,452 -0.48(-2.17%)
Nov 12, 2004 21.80 22.32 21.73 22.29 4,636,739 +0.46(+2.10%)
Nov 11, 2004 21.81 21.93 21.75 21.83 4,876,837 -0.04(-0.20%)
Nov 10, 2004 21.77 21.92 21.48 21.88 8,178,304 +0.25(+1.18%)
Nov 09, 2004 21.67 21.82 21.59 21.62 9,619,375 -0.20(-0.91%)
Nov 08, 2004 22.18 22.18 21.77 21.82 5,689,724 -0.37(-1.65%)
Nov 05, 2004 22.17 22.30 22.06 22.19 9,867,846 +0.13(+0.59%)
Nov 04, 2004 21.85 22.11 21.85 22.06 5,797,454 +0.26(+1.20%)
Nov 03, 2004 21.80 21.89 21.49 21.80 5,587,469 +0.43(+2.01%)
Nov 02, 2004 21.61 21.69 21.31 21.37 11,149,173 -0.32(-1.49%)
Nov 01, 2004 21.95 22.06 21.55 21.69 6,434,655 -0.13(-0.60%)
Oct 29, 2004 21.39 21.83 21.39 21.82 7,299,394 +0.30(+1.38%)
Oct 28, 2004 21.82 21.91 21.39 21.52 12,395,879 -0.39(-1.76%)
Oct 27, 2004 22.32 22.44 21.75 21.91 8,536,921 -0.39(-1.73%)
Oct 26, 2004 21.98 22.31 21.98 22.29 2,942,688 +0.24(+1.10%)
Oct 25, 2004 22.08 22.16 21.90 22.05 4,143,339 +0.02(+0.08%)
Oct 22, 2004 22.13 22.30 22.01 22.03 2,302,588 -0.04(-0.20%)
Oct 21, 2004 22.02 22.21 21.39 22.08 3,975,222 +0.12(+0.57%)
Oct 20, 2004 21.55 21.97 21.52 21.95 3,986,333 +0.47(+2.20%)
Oct 19, 2004 21.52 21.62 21.37 21.48 2,746,069 -0.06(-0.29%)
Oct 18, 2004 21.83 21.92 21.54 21.54 2,723,041 -0.29(-1.34%)
Oct 15, 2004 21.94 21.95 21.72 21.83 2,846,230 +0.09(+0.43%)
Oct 14, 2004 21.70 21.93 21.65 21.74 7,724,195 +0.17(+0.81%)
Oct 13, 2004 21.95 21.95 21.33 21.57 11,486,051 -0.46(-2.09%)
Oct 12, 2004 22.26 22.39 22.02 22.03 4,906,145 -0.25(-1.14%)
Oct 11, 2004 22.59 22.59 22.16 22.28 3,898,732 -0.19(-0.86%)
Oct 08, 2004 22.57 22.62 22.32 22.47 3,617,410 +0.02(+0.11%)
Oct 07, 2004 22.73 22.87 22.37 22.45 5,926,923 -0.17(-0.77%)
Oct 06, 2004 22.23 22.62 22.23 22.62 4,841,571 +0.41(+1.84%)
Oct 05, 2004 22.15 22.28 22.08 22.21 4,568,140 +0.24(+1.07%)
Oct 04, 2004 22.01 22.06 21.89 21.98 3,609,520 -0.02(-0.11%)
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.