Energy Select Sector SPDR (NY: XLE )

88.59 +0.55 (+0.62%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 17.69 17.84 17.66 17.81 4,010,048 +0.09(+0.51%)
May 27, 2004 17.93 17.97 17.63 17.72 5,437,711 -0.25(-1.40%)
May 26, 2004 18.17 18.19 17.92 17.97 3,593,125 -0.15(-0.83%)
May 25, 2004 17.81 18.13 17.81 18.12 3,813,780 +0.30(+1.68%)
May 24, 2004 17.42 17.86 17.41 17.82 4,819,007 +0.40(+2.27%)
May 21, 2004 17.63 17.65 17.37 17.43 2,678,933 -0.08(-0.48%)
May 20, 2004 17.57 17.65 17.48 17.51 2,203,213 -0.02(-0.10%)
May 19, 2004 17.63 17.78 17.49 17.53 5,036,322 -0.08(-0.44%)
May 18, 2004 17.87 17.96 17.54 17.61 3,163,173 -0.26(-1.47%)
May 17, 2004 17.84 18.02 17.83 17.87 2,887,061 +0.00(+0.00%)
May 14, 2004 17.72 18.04 17.66 17.87 2,601,428 +0.21(+1.19%)
May 13, 2004 17.66 17.84 17.63 17.66 2,620,805 -0.05(-0.27%)
May 12, 2004 17.53 17.78 17.48 17.71 5,432,032 +0.11(+0.61%)
May 11, 2004 17.45 17.63 17.42 17.60 1,670,867 +0.30(+1.73%)
May 10, 2004 17.67 17.67 17.15 17.30 3,148,473 -0.51(-2.89%)
May 07, 2004 18.29 18.29 17.82 17.82 1,111,795 -0.44(-2.43%)
May 06, 2004 18.44 18.44 18.09 18.26 1,082,564 -0.09(-0.49%)
May 05, 2004 18.14 18.38 17.96 18.35 1,150,882 +0.06(+0.33%)
May 04, 2004 18.44 18.44 18.17 18.29 1,512,516 +0.01(+0.07%)
May 03, 2004 17.92 18.31 17.84 18.28 3,740,952 +0.41(+2.31%)
Apr 30, 2004 17.90 18.04 17.84 17.86 2,091,632 +0.07(+0.37%)
Apr 29, 2004 18.26 18.28 17.68 17.80 1,783,784 -0.44(-2.40%)
Apr 28, 2004 18.47 18.50 18.20 18.24 2,283,057 -0.26(-1.42%)
Apr 27, 2004 18.26 18.58 18.23 18.50 4,261,272 +0.38(+2.08%)
Apr 26, 2004 18.14 18.26 18.05 18.12 1,843,750 +0.10(+0.56%)
Apr 23, 2004 18.20 18.20 17.95 18.02 2,216,242 -0.14(-0.79%)
Apr 22, 2004 17.84 18.16 17.75 18.16 767,533 +0.35(+1.98%)
Apr 21, 2004 17.75 17.87 17.65 17.81 2,243,302 -0.06(-0.33%)
Apr 20, 2004 18.22 18.22 17.85 17.87 1,151,884 -0.37(-2.03%)
Apr 19, 2004 18.29 18.36 18.16 18.24 1,635,288 -0.04(-0.23%)
Apr 16, 2004 18.23 18.28 18.11 18.28 1,223,042 +0.14(+0.79%)
Apr 15, 2004 17.90 18.16 17.90 18.14 1,560,289 +0.24(+1.34%)
Apr 14, 2004 17.81 17.95 17.71 17.90 2,410,004 +0.04(+0.20%)
Apr 13, 2004 18.11 18.17 17.84 17.86 2,102,657 -0.16(-0.86%)
Apr 12, 2004 17.83 18.11 17.83 18.02 2,140,073 +0.34(+1.90%)
Apr 08, 2004 17.69 17.81 17.63 17.68 1,940,631 +0.16(+0.89%)
Apr 07, 2004 17.51 17.63 17.36 17.53 2,348,869 +0.00(+0.00%)
Apr 06, 2004 17.53 17.62 17.46 17.53 988,856 +0.00(+0.00%)
Apr 05, 2004 17.39 17.57 17.39 17.53 904,503 +0.09(+0.51%)
Apr 02, 2004 17.36 17.46 17.33 17.44 1,937,792 +0.08(+0.45%)
Apr 01, 2004 17.59 17.66 17.31 17.36 5,536,429 -0.20(-1.16%)
Mar 31, 2004 17.43 17.64 17.36 17.57 3,475,364 +0.16(+0.93%)
Mar 30, 2004 17.15 17.48 17.09 17.40 1,362,016 +0.31(+1.82%)
Mar 29, 2004 17.12 17.26 17.06 17.09 2,355,885 +0.09(+0.53%)
Mar 26, 2004 16.85 17.15 16.85 17.00 1,294,534 +0.19(+1.14%)
Mar 25, 2004 16.97 16.97 16.77 16.81 1,695,254 -0.07(-0.39%)
Mar 24, 2004 17.21 17.31 16.82 16.88 1,690,076 -0.37(-2.12%)
Mar 23, 2004 17.42 17.45 17.10 17.24 2,008,949 -0.12(-0.69%)
Mar 22, 2004 17.53 17.53 17.33 17.36 1,634,954 -0.17(-0.96%)
Mar 19, 2004 17.90 17.90 17.53 17.53 975,828 -0.44(-2.46%)
Mar 18, 2004 17.84 18.00 17.76 17.97 869,425 +0.18(+1.01%)
Mar 17, 2004 17.72 17.89 17.62 17.79 2,649,368 +0.25(+1.40%)
Mar 16, 2004 17.63 17.63 17.42 17.55 979,669 -0.01(-0.03%)
Mar 15, 2004 17.60 17.71 17.51 17.55 1,455,557 +0.04(+0.20%)
Mar 12, 2004 17.39 17.55 17.33 17.52 909,013 +0.25(+1.46%)
Mar 11, 2004 17.48 17.59 17.23 17.27 2,662,898 -0.40(-2.24%)
Mar 10, 2004 17.96 17.98 17.61 17.66 804,114 -0.31(-1.73%)
Mar 09, 2004 18.03 18.08 17.88 17.97 1,494,643 -0.12(-0.66%)
Mar 08, 2004 18.10 18.25 18.05 18.09 944,258 +0.08(+0.43%)
Mar 05, 2004 17.90 18.12 17.84 18.01 1,443,029 +0.16(+0.87%)
Mar 04, 2004 17.96 17.97 17.80 17.86 1,074,880 -0.05(-0.30%)
Mar 03, 2004 17.93 17.97 17.73 17.91 1,103,444 -0.02(-0.13%)
Mar 02, 2004 17.81 18.14 17.65 17.94 2,095,975 -0.16(-0.86%)
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.