Indicators

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.84	17.99	17.81	17.96	3,977,204	+0.09(+0.51%)
May 27, 2004	18.08	18.12	17.78	17.87	5,393,173	-0.25(-1.40%)
May 26, 2004	18.32	18.34	18.07	18.12	3,563,695	-0.15(-0.83%)
May 25, 2004	17.96	18.28	17.96	18.27	3,782,543	+0.30(+1.68%)
May 24, 2004	17.57	18.01	17.55	17.97	4,779,536	+0.40(+2.27%)
May 21, 2004	17.78	17.80	17.52	17.57	2,656,991	-0.08(-0.48%)
May 20, 2004	17.72	17.80	17.63	17.66	2,185,167	-0.02(-0.10%)
May 19, 2004	17.78	17.93	17.63	17.67	4,995,071	-0.08(-0.44%)
May 18, 2004	18.02	18.11	17.69	17.75	3,137,264	-0.27(-1.47%)
May 17, 2004	17.99	18.17	17.98	18.02	2,863,414	+0.00(+0.00%)
May 14, 2004	17.87	18.19	17.81	18.02	2,580,121	+0.21(+1.19%)
May 13, 2004	17.81	17.99	17.78	17.81	2,599,339	-0.05(-0.27%)
May 12, 2004	17.67	17.93	17.63	17.85	5,387,540	+0.11(+0.61%)
May 11, 2004	17.60	17.78	17.57	17.75	1,657,182	+0.30(+1.73%)
May 10, 2004	17.81	17.81	17.29	17.44	3,122,686	-0.52(-2.89%)
May 07, 2004	18.44	18.44	17.96	17.96	1,102,689	-0.45(-2.43%)
May 06, 2004	18.59	18.59	18.24	18.41	1,073,697	-0.09(-0.49%)
May 05, 2004	18.29	18.53	18.11	18.50	1,141,456	+0.06(+0.33%)
May 04, 2004	18.59	18.59	18.32	18.44	1,500,128	+0.01(+0.07%)

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.