Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 14.91 14.91 14.74 14.75 659,001 -0.24(-1.59%)
Mar 28, 2003 14.85 15.08 14.85 14.99 627,534 +0.13(+0.89%)
Mar 27, 2003 14.71 14.97 14.68 14.86 1,275,794 +0.12(+0.81%)
Mar 26, 2003 14.81 14.81 14.65 14.74 544,780 +0.03(+0.23%)
Mar 25, 2003 14.70 14.89 14.67 14.71 584,569 +0.13(+0.91%)
Mar 24, 2003 14.81 14.89 14.54 14.57 873,525 -0.22(-1.48%)
Mar 21, 2003 14.92 14.98 14.76 14.79 166,565 -0.24(-1.63%)
Mar 20, 2003 14.87 15.10 14.77 15.04 1,592,285 +0.15(+0.98%)
Mar 19, 2003 14.93 14.95 14.75 14.89 631,316 +0.02(+0.13%)
Mar 18, 2003 14.61 14.87 14.42 14.87 736,308 +0.28(+1.90%)
Mar 17, 2003 14.46 14.69 14.46 14.59 1,034,493 +0.19(+1.28%)
Mar 14, 2003 14.43 14.52 14.36 14.41 1,505,144 -0.06(-0.41%)
Mar 13, 2003 14.54 14.57 14.36 14.47 1,286,536 +0.06(+0.41%)
Mar 12, 2003 14.48 14.48 14.18 14.41 4,953,708 -0.23(-1.58%)
Mar 11, 2003 14.87 14.93 14.61 14.64 80,786 -0.15(-0.98%)
Mar 10, 2003 14.87 14.99 14.76 14.79 610,741 -0.15(-1.02%)
Mar 07, 2003 14.83 14.98 14.77 14.94 1,911,347 +0.00(+0.00%)
Mar 06, 2003 14.93 14.97 14.81 14.94 232,072 +0.01(+0.09%)
Mar 05, 2003 14.82 14.93 14.77 14.93 625,264 +0.13(+0.89%)
Mar 04, 2003 14.91 14.91 14.76 14.79 2,379,274 -0.07(-0.49%)
Mar 03, 2003 14.78 14.94 14.78 14.87 191,679 +0.05(+0.36%)
Feb 28, 2003 14.72 14.93 14.72 14.81 337,216 +0.12(+0.81%)
Feb 27, 2003 14.91 14.93 14.65 14.69 429,349 -0.09(-0.58%)
Feb 26, 2003 14.78 14.93 14.71 14.78 492,889 +0.04(+0.27%)
Feb 25, 2003 15.00 15.09 14.63 14.74 667,927 -0.08(-0.54%)
Feb 24, 2003 14.74 14.93 14.69 14.82 660,212 +0.13(+0.85%)
Feb 21, 2003 14.40 14.75 14.40 14.69 3,400,908 +0.32(+2.21%)
Feb 20, 2003 14.57 14.59 14.38 14.38 606,808 -0.03(-0.23%)
Feb 19, 2003 14.46 14.52 14.36 14.41 79,122 -0.01(-0.09%)
Feb 18, 2003 14.31 14.48 14.28 14.42 130,105 +0.23(+1.63%)
Feb 14, 2003 14.08 14.26 14.01 14.19 519,213 +0.11(+0.80%)
Feb 13, 2003 14.13 14.16 13.92 14.08 549,622 -0.07(-0.47%)
Feb 12, 2003 14.41 14.41 14.11 14.15 192,587 -0.25(-1.74%)
Feb 11, 2003 14.59 14.63 14.33 14.40 794,705 -0.09(-0.64%)
Feb 10, 2003 14.36 14.49 14.30 14.49 521,936 +0.19(+1.29%)
Feb 07, 2003 14.54 14.54 14.25 14.30 998,033 -0.13(-0.92%)
Feb 06, 2003 14.48 14.54 14.31 14.44 353,706 -0.06(-0.41%)
Feb 05, 2003 14.73 14.73 14.48 14.50 504,992 -0.11(-0.72%)
Feb 04, 2003 14.39 14.69 14.24 14.60 591,679 +0.10(+0.68%)
Feb 03, 2003 14.41 14.54 14.28 14.50 774,432 +0.11(+0.78%)
Jan 31, 2003 14.02 14.40 13.96 14.39 955,673 +0.28(+2.02%)
Jan 30, 2003 14.38 14.54 14.11 14.11 1,528,291 -0.22(-1.57%)
Jan 29, 2003 13.91 14.42 13.89 14.33 526,929 +0.45(+3.24%)
Jan 28, 2003 13.78 13.94 13.74 13.88 421,482 +0.23(+1.70%)
Jan 27, 2003 13.93 13.99 13.52 13.65 1,455,673 -0.44(-3.14%)
Jan 24, 2003 14.26 14.36 14.02 14.09 355,068 -0.25(-1.75%)
Jan 23, 2003 14.30 14.39 14.21 14.34 295,764 +0.04(+0.28%)
Jan 22, 2003 14.20 14.42 14.05 14.30 251,286 -0.04(-0.28%)
Jan 21, 2003 14.52 14.52 14.33 14.34 316,792 -0.34(-2.34%)
Jan 17, 2003 14.75 14.82 14.64 14.69 268,683 -0.11(-0.76%)
Jan 16, 2003 14.73 14.89 14.73 14.80 773,979 +0.15(+0.99%)
Jan 15, 2003 14.59 14.71 14.57 14.65 1,138,124 +0.05(+0.32%)
Jan 14, 2003 14.67 14.67 14.51 14.61 101,512 +0.06(+0.41%)
Jan 13, 2003 14.65 14.65 14.47 14.55 751,588 -0.05(-0.36%)
Jan 10, 2003 14.59 14.77 14.58 14.60 326,172 -0.12(-0.81%)
Jan 09, 2003 14.67 14.80 14.59 14.72 932,375 +0.19(+1.27%)
Jan 08, 2003 14.67 14.67 14.49 14.54 1,074,735 -0.14(-0.95%)
Jan 07, 2003 15.04 15.04 14.62 14.67 681,089 -0.50(-3.27%)
Jan 06, 2003 15.07 15.25 15.06 15.17 179,727 +0.13(+0.83%)
Jan 03, 2003 15.14 15.14 14.99 15.04 65,204 -0.03(-0.18%)
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.