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 (%)
Jan 30, 2004 17.64 17.69 17.46 17.49 987,927 -0.17(-0.95%)
Jan 29, 2004 17.79 17.84 17.57 17.66 5,228,852 -0.01(-0.07%)
Jan 28, 2004 17.92 17.96 17.65 17.67 1,514,500 -0.25(-1.42%)
Jan 27, 2004 18.01 18.08 17.88 17.93 1,214,982 -0.04(-0.21%)
Jan 26, 2004 17.76 18.00 17.73 17.97 1,101,294 +0.11(+0.59%)
Jan 23, 2004 17.73 17.95 17.73 17.86 2,733,186 +0.16(+0.88%)
Jan 22, 2004 17.88 17.92 17.59 17.70 684,544 -0.09(-0.49%)
Jan 21, 2004 17.69 17.86 17.64 17.79 1,204,515 +0.11(+0.60%)
Jan 20, 2004 17.42 17.70 17.36 17.69 1,539,782 +0.43(+2.52%)
Jan 16, 2004 17.20 17.29 17.07 17.25 572,627 +0.16(+0.95%)
Jan 15, 2004 17.42 17.46 17.08 17.09 1,649,123 -0.29(-1.68%)
Jan 14, 2004 17.42 17.42 17.27 17.38 1,336,883 -0.04(-0.25%)
Jan 13, 2004 17.48 17.59 17.39 17.43 1,615,145 +0.01(+0.04%)
Jan 12, 2004 17.43 17.47 17.36 17.42 1,320,457 +0.05(+0.29%)
Jan 09, 2004 17.20 17.51 17.15 17.37 3,816,123 +0.09(+0.50%)
Jan 08, 2004 17.20 17.31 17.10 17.28 2,153,151 +0.05(+0.29%)
Jan 07, 2004 17.32 17.32 17.13 17.23 2,696,149 -0.18(-1.03%)
Jan 06, 2004 17.45 17.47 17.30 17.41 1,112,888 -0.02(-0.11%)
Jan 05, 2004 17.20 17.47 17.18 17.43 1,327,543 +0.33(+1.92%)
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.