Indicators

Energy Select Sector SPDR (NY: XLE )

90.45 -1.04 (-1.14%)

Streaming Delayed Price Updated: 12:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.20	18.36	18.17	18.33	3,896,920	+0.09(+0.51%)
May 27, 2004	18.45	18.49	18.14	18.24	5,284,306	-0.26(-1.40%)
May 26, 2004	18.70	18.72	18.44	18.49	3,491,758	-0.15(-0.83%)
May 25, 2004	18.33	18.65	18.33	18.65	3,706,189	+0.31(+1.68%)
May 24, 2004	17.93	18.38	17.91	18.34	4,683,057	+0.41(+2.27%)
May 21, 2004	18.14	18.17	17.88	17.93	2,603,357	-0.09(-0.48%)
May 20, 2004	18.08	18.17	17.99	18.02	2,141,058	-0.02(-0.10%)
May 19, 2004	18.14	18.30	17.99	18.04	4,894,241	-0.08(-0.44%)
May 18, 2004	18.39	18.48	18.05	18.12	3,073,935	-0.27(-1.47%)
May 17, 2004	18.36	18.54	18.35	18.39	2,805,613	+0.00(+0.00%)
May 14, 2004	18.24	18.57	18.17	18.39	2,528,039	+0.22(+1.19%)
May 13, 2004	18.17	18.36	18.14	18.17	2,546,868	-0.05(-0.27%)
May 12, 2004	18.04	18.30	17.99	18.22	5,278,787	+0.11(+0.61%)
May 11, 2004	17.96	18.14	17.93	18.11	1,623,730	+0.31(+1.73%)
May 10, 2004	18.18	18.18	17.65	17.80	3,059,651	-0.53(-2.89%)
May 07, 2004	18.82	18.82	18.33	18.33	1,080,430	-0.46(-2.43%)
May 06, 2004	18.97	18.97	18.61	18.79	1,052,024	-0.09(-0.49%)
May 05, 2004	18.67	18.91	18.48	18.88	1,118,414	+0.06(+0.33%)
May 04, 2004	18.97	18.97	18.70	18.82	1,469,846	+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.