Indicators

Energy Select Sector SPDR (NY: XLE )

88.27 +0.23 (+0.26%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.