Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.87 -0.34 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 14.61 14.64 14.09 14.24 940,696 -0.15(-1.06%)
Oct 30, 2002 14.19 14.48 14.17 14.40 758,850 +0.46(+3.32%)
Oct 29, 2002 14.09 14.09 13.75 13.93 893,343 -0.42(-2.90%)
Oct 28, 2002 14.36 14.61 14.19 14.35 831,316 -0.03(-0.18%)
Oct 25, 2002 14.44 14.44 14.26 14.38 213,918 -0.22(-1.54%)
Oct 24, 2002 14.93 15.00 14.51 14.60 828,895 -0.24(-1.65%)
Oct 23, 2002 14.50 14.87 14.43 14.85 337,367 +0.24(+1.63%)
Oct 22, 2002 14.87 14.87 14.41 14.61 440,544 -0.42(-2.81%)
Oct 21, 2002 14.81 15.10 14.80 15.03 181,694 +0.07(+0.49%)
Oct 18, 2002 14.89 15.11 14.81 14.96 213,010 -0.01(-0.09%)
Oct 17, 2002 14.87 15.00 14.78 14.97 710,287 +0.31(+2.12%)
Oct 16, 2002 14.85 14.95 14.57 14.66 271,860 -0.23(-1.55%)
Oct 15, 2002 14.77 14.90 14.11 14.89 242,965 +0.44(+3.02%)
Oct 14, 2002 14.13 14.46 14.03 14.46 480,030 +0.39(+2.77%)
Oct 11, 2002 13.99 14.19 13.87 14.07 325,718 +0.23(+1.67%)
Oct 10, 2002 13.53 13.83 13.35 13.83 756,883 +0.32(+2.35%)
Oct 09, 2002 13.61 13.83 13.48 13.52 937,065 -0.27(-1.97%)
Oct 08, 2002 13.98 14.05 13.61 13.79 669,591 -0.15(-1.09%)
Oct 07, 2002 14.26 14.36 13.94 13.94 281,391 -0.18(-1.26%)
Oct 04, 2002 14.43 14.48 14.00 14.12 161,422 -0.24(-1.70%)
Oct 03, 2002 14.28 14.59 14.17 14.36 382,299 +0.09(+0.65%)
Oct 02, 2002 14.24 14.77 14.21 14.27 509,531 -0.16(-1.10%)
Oct 01, 2002 14.01 14.46 13.97 14.43 175,794 +0.44(+3.17%)
Sep 30, 2002 14.01 14.12 13.74 13.99 562,783 -0.28(-1.95%)
Sep 27, 2002 14.48 14.70 14.21 14.26 490,620 -0.27(-1.86%)
Sep 26, 2002 14.07 14.54 14.07 14.54 543,116 +0.59(+4.22%)
Sep 25, 2002 13.75 14.01 13.56 13.95 672,466 +0.37(+2.73%)
Sep 24, 2002 13.87 13.87 13.58 13.58 417,549 -0.40(-2.88%)
Sep 23, 2002 14.03 14.11 13.81 13.98 244,629 -0.08(-0.56%)
Sep 20, 2002 14.15 14.21 13.95 14.06 173,978 +0.03(+0.19%)
Sep 19, 2002 14.28 14.44 14.03 14.03 91,528 -0.41(-2.84%)
Sep 18, 2002 14.41 14.57 14.24 14.44 206,202 +0.04(+0.27%)
Sep 17, 2002 14.65 14.65 14.35 14.40 204,992 -0.48(-3.24%)
Sep 16, 2002 14.72 14.93 14.69 14.89 147,957 +0.11(+0.72%)
Sep 13, 2002 14.53 14.86 14.46 14.78 195,612 +0.16(+1.09%)
Sep 12, 2002 14.96 14.99 14.62 14.62 319,818 -0.37(-2.47%)
Sep 11, 2002 15.23 15.27 14.98 14.99 106,505 -0.08(-0.53%)
Sep 10, 2002 14.80 15.07 14.80 15.07 172,919 +0.32(+2.15%)
Sep 09, 2002 14.74 14.83 14.59 14.75 156,278 -0.02(-0.13%)
Sep 06, 2002 14.77 14.92 14.64 14.77 318,457 +0.24(+1.64%)
Sep 05, 2002 14.38 14.61 14.29 14.54 390,771 +0.03(+0.18%)
Sep 04, 2002 14.50 14.67 14.08 14.51 944,780 -0.03(-0.23%)
Sep 03, 2002 14.81 15.37 14.44 14.54 134,493 -0.60(-3.97%)
Aug 30, 2002 15.02 15.43 14.94 15.14 220,121 +0.10(+0.66%)
Aug 29, 2002 13.25 15.17 14.79 15.04 312,708 -0.13(-0.87%)
Aug 28, 2002 15.43 15.43 15.06 15.18 239,637 -0.37(-2.38%)
Aug 27, 2002 15.77 15.86 15.43 15.55 1,256,127 -0.01(-0.04%)
Aug 26, 2002 15.47 15.67 15.28 15.55 131,770 +0.20(+1.33%)
Aug 23, 2002 15.45 15.57 15.32 15.35 976,399 -0.25(-1.61%)
Aug 22, 2002 15.32 15.71 15.17 15.60 294,099 +0.43(+2.83%)
Aug 21, 2002 15.15 15.24 14.87 15.17 174,584 +0.03(+0.22%)
Aug 20, 2002 15.43 15.43 14.91 15.14 464,901 -0.26(-1.72%)
Aug 16, 2002 15.53 15.53 15.31 15.40 271,104 -0.25(-1.60%)
Aug 15, 2002 15.37 15.67 15.30 15.65 362,935 +0.43(+2.82%)
Aug 14, 2002 14.88 15.20 14.67 15.22 253,857 +0.57(+3.93%)
Aug 13, 2002 14.81 15.02 14.65 14.65 158,396 -0.22(-1.51%)
Aug 12, 2002 14.61 15.01 14.54 14.87 248,562 +0.83(+5.88%)
Aug 07, 2002 14.01 14.06 13.62 14.05 216,187 +0.20(+1.43%)
Aug 06, 2002 13.62 14.08 13.62 13.85 90,620 +0.48(+3.61%)
Aug 05, 2002 13.85 14.01 13.30 13.37 2,254,161 -0.52(-3.71%)
Aug 02, 2002 14.18 14.22 13.66 13.88 264,599 -0.16(-1.13%)
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.