Energy Select Sector SPDR (NY: XLE )

53.35 USD +0.40 (+0.76%)
Streaming Delayed Price Updated: 4:57 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 22.31 22.34 21.95 22.33 229,500 +0.04(+0.18%)
Dec 30, 2002 22.35 22.52 22.20 22.29 248,100 +0.11(+0.50%)
Dec 27, 2002 22.73 22.77 22.16 22.18 473,600 -0.49(-2.16%)
Dec 26, 2002 22.92 23.03 22.62 22.67 197,300 -0.26(-1.13%)
Dec 24, 2002 23.00 23.00 22.86 22.93 67,800 -0.11(-0.48%)
Dec 23, 2002 23.05 23.09 22.89 23.04 123,900 +0.10(+0.44%)
Dec 20, 2002 22.62 22.94 22.53 22.94 258,600 +0.34(+1.50%)
Dec 19, 2002 22.68 22.90 22.56 22.60 840,900 -0.23(-1.01%)
Dec 18, 2002 22.78 23.00 22.64 22.83 192,800 -0.19(-0.83%)
Dec 17, 2002 23.28 23.38 22.96 23.02 206,600 -0.24(-1.03%)
Dec 16, 2002 22.91 23.28 22.91 23.26 602,400 +0.39(+1.71%)
Dec 13, 2002 22.90 23.07 22.77 22.87 173,900 -0.06(-0.26%)
Dec 12, 2002 22.72 23.02 22.72 22.93 157,800 +0.20(+0.88%)
Dec 11, 2002 22.60 22.85 22.47 22.73 413,500 -0.12(-0.53%)
Dec 10, 2002 22.55 22.85 22.40 22.85 405,200 +0.35(+1.56%)
Dec 09, 2002 22.80 23.15 22.50 22.50 262,800 -0.40(-1.75%)
Dec 06, 2002 22.46 22.97 22.42 22.90 711,900 +0.22(+0.97%)
Dec 05, 2002 22.66 22.74 22.48 22.68 126,800 +0.15(+0.67%)
Dec 04, 2002 22.59 22.67 22.42 22.53 481,200 -0.20(-0.88%)
Dec 03, 2002 22.72 22.95 22.59 22.73 394,100 +0.22(+0.98%)
Dec 02, 2002 22.53 22.58 22.28 22.51 242,100 +0.07(+0.31%)
Nov 29, 2002 22.36 22.48 22.24 22.44 67,500 +0.27(+1.22%)
Nov 27, 2002 21.95 22.25 21.86 22.17 186,400 +0.39(+1.79%)
Nov 26, 2002 22.05 22.05 21.74 21.78 82,000 -0.42(-1.89%)
Nov 25, 2002 21.93 22.27 21.85 22.20 75,500 +0.18(+0.82%)
Nov 22, 2002 22.35 22.35 22.00 22.02 290,300 -0.48(-2.13%)
Nov 21, 2002 22.50 22.56 22.25 22.50 189,800 +0.17(+0.76%)
Nov 20, 2002 21.82 22.37 21.82 22.33 159,000 +0.43(+1.96%)
Nov 19, 2002 21.94 22.16 21.78 21.90 62,100 +0.00(+0.00%)
Nov 18, 2002 21.99 22.02 21.71 21.90 65,700 +0.02(+0.09%)
Nov 15, 2002 21.70 21.88 21.70 21.88 301,300 +0.17(+0.78%)
Nov 14, 2002 21.24 21.76 21.24 21.71 604,000 +0.68(+3.23%)
Nov 13, 2002 21.55 21.65 20.80 21.03 297,600 -0.48(-2.23%)
Nov 12, 2002 21.78 21.83 21.45 21.51 37,800 -0.07(-0.32%)
Nov 11, 2002 21.75 22.05 21.55 21.58 156,400 -0.27(-1.24%)
Nov 08, 2002 22.15 22.15 21.85 21.85 165,700 -0.13(-0.59%)
Nov 07, 2002 22.25 22.50 21.85 21.98 377,800 -0.42(-1.87%)
Nov 06, 2002 22.35 22.50 21.90 22.40 233,400 +0.20(+0.90%)
Nov 05, 2002 21.75 22.20 21.62 22.20 94,600 +0.45(+2.07%)
Nov 04, 2002 22.18 22.21 21.70 21.75 157,600 -0.37(-1.67%)
Nov 01, 2002 21.55 22.12 21.55 22.12 377,600 +0.57(+2.65%)
Oct 31, 2002 22.11 22.15 21.32 21.55 621,800 -0.23(-1.06%)
Oct 30, 2002 21.47 21.91 21.43 21.78 501,600 +0.70(+3.32%)
Oct 29, 2002 21.31 21.31 20.80 21.08 590,500 -0.63(-2.90%)
Oct 28, 2002 21.73 22.10 21.46 21.71 549,500 -0.04(-0.18%)
Oct 25, 2002 21.85 21.85 21.57 21.75 141,400 -0.34(-1.54%)
Oct 24, 2002 22.59 22.70 21.95 22.09 547,900 -0.37(-1.65%)
Oct 23, 2002 21.93 22.50 21.83 22.46 223,000 +0.36(+1.63%)
Oct 22, 2002 22.50 22.50 21.80 22.10 291,200 -0.64(-2.81%)
Oct 21, 2002 22.41 22.85 22.39 22.74 120,100 +0.11(+0.49%)
Oct 18, 2002 22.52 22.86 22.40 22.63 140,800 -0.02(-0.09%)
Oct 17, 2002 22.50 22.69 22.36 22.65 469,500 +0.47(+2.12%)
Oct 16, 2002 22.47 22.62 22.04 22.18 179,700 -0.35(-1.55%)
Oct 15, 2002 22.35 22.54 21.35 22.53 160,600 +0.66(+3.02%)
Oct 14, 2002 21.38 21.88 21.23 21.87 317,300 +0.59(+2.77%)
Oct 11, 2002 21.17 21.46 20.98 21.28 215,300 +0.35(+1.67%)
Oct 10, 2002 20.47 20.93 20.19 20.93 500,300 +0.48(+2.35%)
Oct 09, 2002 20.59 20.92 20.40 20.45 619,400 -0.41(-1.97%)
Oct 08, 2002 21.15 21.25 20.59 20.86 442,600 -0.23(-1.09%)
Oct 07, 2002 21.58 21.72 21.09 21.09 186,000 -0.27(-1.26%)
Oct 04, 2002 21.83 21.90 21.18 21.36 106,700 -0.37(-1.70%)
Oct 03, 2002 21.60 22.07 21.44 21.73 252,700 +0.14(+0.65%)
Oct 02, 2002 21.54 22.35 21.50 21.59 336,800 -0.24(-1.10%)
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.