Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.87 -0.34 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 23.04 23.18 23.00 23.09 1,307,413 +0.14(+0.60%)
Sep 29, 2004 23.21 23.27 22.81 22.95 4,866,567 -0.31(-1.34%)
Sep 28, 2004 23.04 23.32 23.02 23.26 3,780,182 +0.39(+1.71%)
Sep 27, 2004 22.97 23.04 22.73 22.87 3,506,960 -0.01(-0.06%)
Sep 24, 2004 22.63 22.96 22.63 22.88 4,896,673 +0.26(+1.14%)
Sep 23, 2004 22.77 22.77 22.47 22.63 4,949,926 -0.21(-0.93%)
Sep 22, 2004 22.94 22.94 22.71 22.84 5,692,589 -0.15(-0.63%)
Sep 21, 2004 22.47 23.04 22.47 22.98 5,898,791 +0.56(+2.48%)
Sep 20, 2004 22.48 22.60 22.41 22.43 2,461,120 +0.01(+0.03%)
Sep 17, 2004 22.18 22.45 22.15 22.42 3,691,226 +0.28(+1.28%)
Sep 16, 2004 22.04 22.18 22.01 22.14 1,669,138 +0.07(+0.30%)
Sep 15, 2004 22.40 22.40 22.04 22.07 3,962,331 -0.07(-0.33%)
Sep 14, 2004 22.10 22.22 22.01 22.14 2,307,111 +0.10(+0.45%)
Sep 13, 2004 21.98 22.08 21.96 22.04 2,695,613 +0.15(+0.69%)
Sep 10, 2004 22.01 22.04 21.79 21.89 3,416,037 -0.12(-0.54%)
Sep 09, 2004 21.71 22.04 21.71 22.01 2,852,799 +0.31(+1.43%)
Sep 08, 2004 21.55 21.78 21.55 21.70 4,308,625 +0.02(+0.09%)
Sep 07, 2004 21.65 21.71 21.49 21.68 1,986,687 -0.03(-0.12%)
Sep 03, 2004 21.65 21.76 21.58 21.71 3,433,132 +0.05(+0.21%)
Sep 02, 2004 21.56 21.66 21.48 21.66 2,062,330 +0.17(+0.80%)
Sep 01, 2004 21.15 21.52 21.13 21.49 3,361,877 +0.37(+1.75%)
Aug 31, 2004 20.89 21.15 20.83 21.12 1,726,324 +0.34(+1.65%)
Aug 30, 2004 20.82 21.03 20.72 20.78 2,981,090 -0.09(-0.44%)
Aug 27, 2004 20.79 20.91 20.79 20.87 1,543,722 +0.13(+0.64%)
Aug 26, 2004 20.58 20.78 20.43 20.74 1,985,477 +0.15(+0.71%)
Aug 25, 2004 20.49 20.62 20.49 20.59 3,308,927 +0.13(+0.65%)
Aug 24, 2004 20.43 20.49 20.26 20.46 2,860,212 -0.05(-0.26%)
Aug 23, 2004 20.81 20.84 20.50 20.51 2,506,657 -0.26(-1.24%)
Aug 20, 2004 20.72 20.98 20.72 20.77 3,334,494 +0.21(+1.03%)
Aug 19, 2004 20.59 20.70 20.50 20.56 3,425,871 +0.07(+0.32%)
Aug 18, 2004 20.33 20.51 20.33 20.49 3,314,827 +0.26(+1.31%)
Aug 17, 2004 20.66 20.68 20.20 20.23 8,304,692 -0.48(-2.30%)
Aug 16, 2004 20.59 20.70 20.52 20.70 1,346,747 +0.13(+0.61%)
Aug 13, 2004 20.36 20.64 20.36 20.58 2,500,454 +0.25(+1.24%)
Aug 12, 2004 20.66 20.74 20.33 20.33 3,049,017 -0.26(-1.28%)
Aug 11, 2004 20.64 20.73 20.39 20.59 7,150,078 -0.11(-0.51%)
Aug 10, 2004 20.79 20.89 20.63 20.70 3,447,656 -0.08(-0.38%)
Aug 09, 2004 20.49 20.93 20.45 20.78 3,200,908 +0.33(+1.62%)
Aug 06, 2004 20.89 20.92 20.40 20.44 4,159,003 -0.42(-2.00%)
Aug 05, 2004 21.15 21.28 20.85 20.86 3,589,713 -0.32(-1.50%)
Aug 04, 2004 21.71 21.71 21.15 21.18 5,812,558 -0.50(-2.32%)
Aug 03, 2004 21.48 21.71 21.48 21.68 2,901,665 +0.26(+1.20%)
Aug 02, 2004 21.48 21.48 21.19 21.42 1,343,419 -0.03(-0.12%)
Jul 30, 2004 21.48 21.52 21.40 21.45 1,632,980 +0.08(+0.37%)
Jul 29, 2004 21.32 21.40 21.15 21.37 2,381,544 +0.15(+0.72%)
Jul 28, 2004 21.02 21.26 20.99 21.22 2,806,657 +0.15(+0.69%)
Jul 27, 2004 20.74 21.13 20.72 21.07 2,678,669 +0.21(+1.01%)
Jul 26, 2004 21.02 21.14 20.72 20.86 2,959,002 -0.18(-0.88%)
Jul 23, 2004 21.14 21.15 20.96 21.05 4,139,638 -0.08(-0.38%)
Jul 22, 2004 21.02 21.22 20.97 21.13 2,778,064 +0.07(+0.31%)
Jul 21, 2004 21.44 21.61 21.06 21.06 1,536,309 -0.38(-1.79%)
Jul 20, 2004 21.52 21.52 21.37 21.44 1,006,505 -0.07(-0.31%)
Jul 19, 2004 21.55 21.63 21.40 21.51 1,084,720 -0.07(-0.34%)
Jul 16, 2004 21.46 21.62 21.40 21.58 1,722,844 +0.26(+1.21%)
Jul 15, 2004 21.22 21.40 21.15 21.32 1,260,363 +0.14(+0.66%)
Jul 14, 2004 20.89 21.21 20.89 21.18 2,045,235 +0.25(+1.20%)
Jul 13, 2004 20.94 20.98 20.80 20.93 1,174,130 -0.05(-0.25%)
Jul 12, 2004 21.11 21.11 20.89 20.99 1,260,817 -0.12(-0.56%)
Jul 09, 2004 21.09 21.14 20.97 21.11 783,207 +0.12(+0.57%)
Jul 08, 2004 21.15 21.18 20.89 20.99 2,369,743 -0.11(-0.50%)
Jul 07, 2004 20.90 21.09 20.85 21.09 873,979 +0.13(+0.60%)
Jul 06, 2004 21.05 21.11 20.92 20.97 1,031,316 +0.05(+0.25%)
Jul 02, 2004 20.85 20.99 20.77 20.91 549,622 +0.08(+0.38%)
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.