Energy Select Sector SPDR (NY: XLE )

57.95 USD +0.54 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 27.83 27.89 27.45 27.55 764,800 -0.19(-0.68%)
Dec 30, 2003 27.71 27.92 27.70 27.74 509,000 +0.06(+0.22%)
Dec 29, 2003 27.36 27.64 27.30 27.68 555,200 +0.32(+1.17%)
Dec 26, 2003 27.22 27.41 27.22 27.36 338,000 +0.11(+0.40%)
Dec 24, 2003 26.94 27.38 26.94 27.25 173,900 +0.29(+1.08%)
Dec 23, 2003 27.01 27.11 26.82 26.96 752,600 -0.19(-0.70%)
Dec 22, 2003 27.01 28.00 27.00 27.15 392,700 +0.03(+0.11%)
Dec 19, 2003 27.17 27.26 27.00 27.12 1,107,700 -0.17(-0.62%)
Dec 18, 2003 26.58 27.41 26.67 27.29 1,706,800 +0.71(+2.67%)
Dec 17, 2003 26.33 26.58 26.22 26.58 990,400 +0.25(+0.95%)
Dec 16, 2003 26.05 26.34 26.01 26.33 591,600 +0.39(+1.50%)
Dec 15, 2003 26.20 26.20 25.91 25.94 687,400 -0.33(-1.26%)
Dec 12, 2003 26.10 26.19 25.98 26.27 317,900 +0.29(+1.12%)
Dec 11, 2003 25.80 26.02 25.75 25.98 531,100 +0.13(+0.50%)
Dec 10, 2003 25.95 25.95 25.75 25.85 1,183,400 +0.02(+0.08%)
Dec 09, 2003 25.87 25.95 25.82 25.83 1,059,000 +0.02(+0.08%)
Dec 08, 2003 25.57 25.84 25.50 25.81 557,500 +0.32(+1.26%)
Dec 05, 2003 25.44 25.56 25.35 25.49 436,500 +0.14(+0.55%)
Dec 04, 2003 24.78 25.43 24.78 25.35 445,800 +0.60(+2.42%)
Dec 03, 2003 24.89 24.97 24.75 24.75 249,700 -0.14(-0.56%)
Dec 02, 2003 24.72 24.94 24.70 24.89 900,200 +0.16(+0.65%)
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.