Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Energy Select Sector SPDR (NY: XLE ) 88.04 -0.66 (-0.74%) Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 30, 2004 19.41 19.59 19.38 19.55 4,013,547 +0.15(+0.77%) Jun 29, 2004 19.19 19.42 19.19 19.40 2,682,784 +0.11(+0.55%) Jun 28, 2004 19.56 19.56 19.21 19.29 5,510,496 -0.28(-1.43%) Jun 25, 2004 19.68 19.75 19.55 19.57 2,293,087 -0.11(-0.57%) Jun 24, 2004 19.82 19.87 19.64 19.69 5,929,661 -0.12(-0.60%) Jun 23, 2004 19.47 19.83 19.46 19.80 4,294,225 +0.33(+1.69%) Jun 22, 2004 19.25 19.48 19.24 19.47 1,750,411 +0.13(+0.67%) Jun 21, 2004 19.41 19.47 18.83 19.34 767,475 -0.04(-0.22%) Jun 18, 2004 19.46 19.46 19.31 19.39 1,394,210 -0.02(-0.13%) Jun 17, 2004 19.28 19.46 19.25 19.41 1,467,962 +0.14(+0.74%) Jun 16, 2004 18.97 19.29 18.97 19.27 3,115,475 +0.37(+1.94%) Jun 15, 2004 18.85 18.97 18.76 18.90 2,154,117 +0.27(+1.43%) Jun 14, 2004 18.72 18.85 18.61 18.64 1,447,833 -0.14(-0.76%) Jun 10, 2004 18.69 18.82 18.65 18.78 3,114,348 +0.24(+1.27%) Jun 09, 2004 18.54 18.62 18.36 18.54 5,176,356 -0.15(-0.80%) Jun 08, 2004 18.85 18.90 18.61 18.69 2,929,323 -0.08(-0.43%) Jun 07, 2004 18.54 18.78 18.45 18.77 3,160,564 +0.34(+1.85%) Jun 04, 2004 18.51 18.53 18.34 18.43 1,515,144 -0.09(-0.50%) Jun 03, 2004 18.72 18.84 18.49 18.52 3,490,034 -0.17(-0.90%) Jun 02, 2004 18.72 18.85 18.65 18.69 2,887,132 -0.04(-0.20%) Jun 01, 2004 18.65 18.76 18.61 18.73 4,720,798 +0.25(+1.38%) 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%) May 03, 2004 18.59 19.00 18.51 18.96 3,606,460 +0.43(+2.31%) Apr 30, 2004 18.57 18.72 18.51 18.53 2,016,435 +0.07(+0.37%) Apr 29, 2004 18.94 18.97 18.34 18.46 1,719,654 -0.45(-2.40%) Apr 28, 2004 19.16 19.19 18.88 18.92 2,200,977 -0.27(-1.42%) Apr 27, 2004 18.94 19.28 18.91 19.19 4,108,073 +0.39(+2.08%) Apr 26, 2004 18.82 18.94 18.72 18.80 1,777,465 +0.11(+0.56%) Apr 23, 2004 18.88 18.88 18.62 18.69 2,136,565 -0.15(-0.79%) Apr 22, 2004 18.51 18.84 18.41 18.84 739,939 +0.37(+1.98%) Apr 21, 2004 18.41 18.54 18.31 18.47 2,162,652 -0.06(-0.34%) Apr 20, 2004 18.90 18.90 18.51 18.54 1,110,472 -0.39(-2.03%) Apr 19, 2004 18.97 19.05 18.83 18.92 1,576,497 -0.04(-0.23%) Apr 16, 2004 18.91 18.97 18.79 18.97 1,179,072 +0.15(+0.79%) Apr 15, 2004 18.57 18.84 18.57 18.82 1,504,194 +0.25(+1.34%) Apr 14, 2004 18.47 18.62 18.37 18.57 2,323,361 +0.04(+0.20%) Apr 13, 2004 18.79 18.85 18.51 18.53 2,027,063 -0.16(-0.86%) Apr 12, 2004 18.50 18.79 18.50 18.69 2,063,134 +0.35(+1.90%) Apr 08, 2004 18.35 18.47 18.29 18.34 1,870,863 +0.16(+0.89%) Apr 07, 2004 18.16 18.29 18.00 18.18 2,264,424 +0.00(+0.00%) Apr 06, 2004 18.18 18.28 18.11 18.18 953,306 +0.00(+0.00%) Apr 05, 2004 18.04 18.23 18.04 18.18 871,985 +0.09(+0.52%) Apr 02, 2004 18.01 18.11 17.97 18.09 1,868,125 +0.08(+0.45%) 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.