Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.39 +0.99 (+1.07%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 18.35 18.51 18.32 18.47 3,865,882 +0.09(+0.51%)
May 27, 2004 18.60 18.64 18.29 18.38 5,242,218 -0.26(-1.40%)
May 26, 2004 18.85 18.87 18.59 18.64 3,463,947 -0.16(-0.83%)
May 25, 2004 18.47 18.80 18.47 18.80 3,676,670 +0.31(+1.68%)
May 24, 2004 18.07 18.52 18.06 18.49 4,645,757 +0.41(+2.27%)
May 21, 2004 18.29 18.31 18.02 18.08 2,582,622 -0.09(-0.48%)
May 20, 2004 18.23 18.31 18.13 18.16 2,124,004 -0.02(-0.10%)
May 19, 2004 18.29 18.44 18.14 18.18 4,855,259 -0.08(-0.44%)
May 18, 2004 18.54 18.63 18.20 18.26 3,049,452 -0.27(-1.47%)
May 17, 2004 18.51 18.69 18.49 18.54 2,783,267 +0.00(+0.00%)
May 14, 2004 18.38 18.72 18.32 18.54 2,507,903 +0.22(+1.19%)
May 13, 2004 18.32 18.51 18.29 18.32 2,526,583 -0.05(-0.27%)
May 12, 2004 18.18 18.44 18.13 18.37 5,236,742 +0.11(+0.61%)
May 11, 2004 18.10 18.29 18.07 18.26 1,610,797 +0.31(+1.73%)
May 10, 2004 18.33 18.33 17.79 17.95 3,035,281 -0.53(-2.89%)
May 07, 2004 18.97 18.97 18.48 18.48 1,071,825 -0.46(-2.43%)
May 06, 2004 19.13 19.13 18.76 18.94 1,043,644 -0.09(-0.49%)
May 05, 2004 18.82 19.06 18.63 19.03 1,109,506 +0.06(+0.33%)
May 04, 2004 19.13 19.13 18.85 18.97 1,458,139 +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.