Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.61 -0.88 (-0.96%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 22.29 22.45 22.25 22.38 1,026,214 +0.06(+0.25%)
Dec 30, 2004 22.39 22.40 22.29 22.32 1,875,657 -0.10(-0.44%)
Dec 29, 2004 22.30 22.43 22.09 22.42 3,419,849 +0.17(+0.75%)
Dec 28, 2004 22.12 22.32 22.12 22.25 3,562,694 +0.15(+0.70%)
Dec 27, 2004 22.47 22.49 22.09 22.10 7,252,651 -0.39(-1.75%)
Dec 23, 2004 22.42 22.52 22.36 22.49 3,458,482 +0.13(+0.58%)
Dec 22, 2004 22.67 22.74 22.15 22.36 6,476,416 -0.31(-1.36%)
Dec 21, 2004 22.41 22.68 22.41 22.67 4,727,371 +0.19(+0.85%)
Dec 20, 2004 22.33 22.51 22.25 22.48 3,160,941 +0.27(+1.22%)
Dec 17, 2004 22.21 22.31 22.13 22.21 5,101,204 -0.09(-0.39%)
Dec 16, 2004 22.52 22.53 22.19 22.29 4,348,506 -0.23(-1.01%)
Dec 15, 2004 22.41 22.58 22.24 22.52 8,616,013 +0.17(+0.74%)
Dec 14, 2004 22.27 22.40 22.18 22.36 3,916,723 +0.07(+0.30%)
Dec 13, 2004 21.93 22.29 21.93 22.29 4,938,068 +0.39(+1.77%)
Dec 10, 2004 22.07 22.18 21.83 21.90 4,540,049 -0.15(-0.70%)
Dec 09, 2004 21.93 22.05 21.75 22.05 5,285,280 +0.18(+0.85%)
Dec 08, 2004 21.56 21.93 21.41 21.87 7,428,610 +0.15(+0.68%)
Dec 07, 2004 22.21 22.38 21.72 21.72 5,585,742 -0.46(-2.08%)
Dec 06, 2004 22.54 22.54 22.02 22.18 2,431,131 +0.01(+0.06%)
Dec 03, 2004 21.89 22.22 21.88 22.17 6,460,670 +0.22(+0.98%)
Dec 02, 2004 22.36 22.42 21.78 21.96 10,388,432 -0.60(-2.65%)
Dec 01, 2004 23.04 23.12 22.51 22.55 11,644,173 -0.55(-2.40%)
Nov 30, 2004 23.08 23.18 23.04 23.11 5,664,794 +0.03(+0.13%)
Nov 29, 2004 23.32 23.32 22.82 23.08 4,385,841 -0.12(-0.53%)
Nov 26, 2004 23.18 23.35 23.16 23.20 1,675,349 +0.10(+0.43%)
Nov 24, 2004 22.98 23.10 22.73 23.10 5,761,215 +0.19(+0.83%)
Nov 23, 2004 22.79 23.03 22.78 22.91 2,996,344 +0.14(+0.62%)
Nov 22, 2004 22.44 22.79 22.41 22.77 6,038,140 +0.36(+1.59%)
Nov 19, 2004 22.27 22.49 22.17 22.41 6,389,735 +0.26(+1.20%)
Nov 18, 2004 22.05 22.18 21.95 22.15 3,563,343 +0.17(+0.79%)
Nov 17, 2004 21.68 22.01 21.68 21.97 6,445,899 +0.34(+1.57%)
Nov 16, 2004 21.68 21.83 21.64 21.64 3,963,797 +0.00(+0.00%)
Nov 15, 2004 22.02 22.02 21.51 21.64 6,674,614 -0.48(-2.17%)
Nov 12, 2004 21.62 22.14 21.56 22.12 4,673,966 +0.46(+2.10%)
Nov 11, 2004 21.64 21.76 21.58 21.66 4,915,992 -0.04(-0.20%)
Nov 10, 2004 21.59 21.75 21.31 21.70 8,243,965 +0.25(+1.18%)
Nov 09, 2004 21.50 21.64 21.42 21.45 9,696,606 -0.20(-0.91%)
Nov 08, 2004 22.01 22.01 21.59 21.65 5,735,405 -0.36(-1.65%)
Nov 05, 2004 21.99 22.12 21.88 22.01 9,947,073 +0.13(+0.59%)
Nov 04, 2004 21.68 21.93 21.68 21.88 5,844,000 +0.26(+1.20%)
Nov 03, 2004 21.62 21.72 21.32 21.62 5,632,329 +0.43(+2.01%)
Nov 02, 2004 21.44 21.52 21.14 21.20 11,238,687 -0.32(-1.49%)
Nov 01, 2004 21.78 21.88 21.38 21.52 6,486,318 -0.13(-0.60%)
Oct 29, 2004 21.22 21.65 21.22 21.65 7,357,999 +0.30(+1.38%)
Oct 28, 2004 21.65 21.74 21.22 21.35 12,495,402 -0.38(-1.76%)
Oct 27, 2004 22.15 22.26 21.58 21.73 8,605,462 -0.38(-1.73%)
Oct 26, 2004 21.81 22.13 21.81 22.12 2,966,314 +0.24(+1.10%)
Oct 25, 2004 21.90 21.99 21.72 21.88 4,176,605 +0.02(+0.08%)
Oct 22, 2004 21.96 22.12 21.84 21.86 2,321,075 -0.04(-0.20%)
Oct 21, 2004 21.85 22.04 21.22 21.90 4,007,138 +0.12(+0.57%)
Oct 20, 2004 21.38 21.80 21.35 21.78 4,018,338 +0.47(+2.20%)
Oct 19, 2004 21.35 21.45 21.20 21.31 2,768,116 -0.06(-0.29%)
Oct 18, 2004 21.65 21.75 21.36 21.37 2,744,904 -0.29(-1.34%)
Oct 15, 2004 21.77 21.78 21.54 21.66 2,869,082 +0.09(+0.43%)
Oct 14, 2004 21.53 21.76 21.48 21.57 7,786,211 +0.17(+0.81%)
Oct 13, 2004 21.78 21.78 21.16 21.40 11,578,270 -0.46(-2.09%)
Oct 12, 2004 22.09 22.21 21.85 21.85 4,945,535 -0.25(-1.14%)
Oct 11, 2004 22.41 22.41 21.99 22.10 3,930,034 -0.19(-0.86%)
Oct 08, 2004 22.39 22.44 22.14 22.29 3,646,453 +0.02(+0.11%)
Oct 07, 2004 22.55 22.69 22.20 22.27 5,974,509 -0.17(-0.77%)
Oct 06, 2004 22.05 22.44 22.05 22.44 4,880,443 +0.41(+1.85%)
Oct 05, 2004 21.97 22.10 21.90 22.04 4,604,816 +0.23(+1.07%)
Oct 04, 2004 21.84 21.89 21.72 21.80 3,638,499 -0.02(-0.11%)
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.