Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.14 -2.09 (-2.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 18.17 18.32 18.17 18.22 92,011 +0.15(+0.83%)
Apr 29, 2002 18.19 18.25 18.02 18.07 1,895,259 -0.12(-0.65%)
Apr 26, 2002 18.37 18.45 18.11 18.19 970,861 -0.20(-1.10%)
Apr 25, 2002 18.27 18.50 18.13 18.39 1,020,841 +0.13(+0.72%)
Apr 24, 2002 18.37 18.51 18.26 18.26 512,178 -0.33(-1.79%)
Apr 23, 2002 18.40 18.70 18.33 18.59 510,344 -0.05(-0.25%)
Apr 22, 2002 18.78 18.86 18.55 18.64 761,619 -0.18(-0.97%)
Apr 19, 2002 18.59 18.84 18.54 18.82 180,508 +0.09(+0.45%)
Apr 18, 2002 18.82 18.82 18.65 18.74 185,857 +0.09(+0.49%)
Apr 17, 2002 18.48 18.72 18.48 18.65 1,047,741 +0.23(+1.24%)
Apr 16, 2002 18.35 18.48 18.31 18.42 159,568 +0.34(+1.88%)
Apr 15, 2002 18.07 18.24 18.07 18.08 454,709 +0.35(+1.96%)
Apr 12, 2002 18.06 18.06 17.68 17.73 1,143,116 -0.60(-3.28%)
Apr 11, 2002 18.46 18.54 18.29 18.33 928,218 -0.19(-1.02%)
Apr 10, 2002 18.25 18.55 18.25 18.52 310,272 +0.21(+1.14%)
Apr 09, 2002 18.44 18.93 18.21 18.31 880,989 -0.27(-1.44%)
Apr 08, 2002 18.65 18.74 18.44 18.58 6,449,994 +0.28(+1.54%)
Apr 05, 2002 18.58 18.58 18.26 18.30 541,218 -0.21(-1.13%)
Apr 04, 2002 18.88 18.93 18.42 18.51 1,003,875 -0.34(-1.80%)
Apr 03, 2002 19.17 19.17 18.77 18.85 940,751 -0.42(-2.17%)
Apr 02, 2002 19.15 19.31 19.13 19.27 755,505 +0.24(+1.24%)
Apr 01, 2002 19.01 19.14 18.94 19.03 789,283 +0.13(+0.69%)
Mar 29, 2002 18.97 19.07 18.86 18.90 1,059,969 +0.00(+0.00%)
Mar 28, 2002 18.97 19.07 18.86 18.90 1,059,969 -0.10(-0.55%)
Mar 27, 2002 18.73 19.01 18.73 19.01 526,240 +0.43(+2.32%)
Mar 26, 2002 18.45 18.68 18.45 18.57 204,810 +0.15(+0.82%)
Mar 25, 2002 18.48 18.65 18.42 18.42 138,476 -0.17(-0.91%)
Mar 22, 2002 18.81 18.81 18.58 18.59 291,931 -0.44(-2.34%)
Mar 21, 2002 18.95 19.04 18.74 19.04 543,358 +0.10(+0.55%)
Mar 20, 2002 18.97 19.11 18.86 18.93 383,637 -0.20(-1.06%)
Mar 19, 2002 19.01 19.14 18.94 19.14 575,761 +0.23(+1.21%)
Mar 18, 2002 18.80 18.96 18.73 18.91 133,890 +0.14(+0.77%)
Mar 15, 2002 18.71 18.88 18.65 18.76 2,396,432 +0.07(+0.39%)
Mar 14, 2002 18.78 18.78 18.52 18.69 180,966 -0.01(-0.04%)
Mar 13, 2002 18.95 19.04 18.70 18.70 943,197 -0.12(-0.66%)
Mar 12, 2002 18.68 18.88 18.65 18.82 383,178 +0.16(+0.88%)
Mar 11, 2002 18.69 18.80 18.65 18.66 643,318 +0.20(+1.06%)
Mar 08, 2002 18.74 18.74 18.36 18.46 289,027 -0.09(-0.46%)
Mar 07, 2002 18.61 18.68 18.43 18.55 499,339 +0.14(+0.75%)
Mar 06, 2002 18.19 18.54 18.01 18.41 527,768 +0.35(+1.92%)
Mar 05, 2002 17.88 18.14 17.88 18.06 1,056,759 +0.01(+0.04%)
Mar 04, 2002 17.89 18.06 17.80 18.06 1,040,558 +0.39(+2.18%)
Mar 01, 2002 17.65 17.74 17.48 17.67 685,808 +0.25(+1.43%)
Feb 28, 2002 17.60 17.65 17.42 17.42 632,466 -0.05(-0.26%)
Feb 27, 2002 17.63 17.67 17.37 17.47 1,848,336 -0.01(-0.07%)
Feb 26, 2002 17.57 17.60 17.37 17.48 930,511 -0.09(-0.52%)
Feb 25, 2002 17.46 17.59 17.32 17.57 1,218,009 +0.25(+1.43%)
Feb 22, 2002 16.99 17.42 16.97 17.32 2,366,628 +0.46(+2.75%)
Feb 21, 2002 16.68 17.07 16.68 16.86 1,851,851 +0.20(+1.18%)
Feb 20, 2002 16.68 16.72 16.45 16.66 645,305 -0.05(-0.31%)
Feb 19, 2002 16.81 16.92 16.62 16.72 1,117,897 -0.15(-0.89%)
Feb 18, 2002 16.81 17.01 16.80 16.87 849,351 +0.00(+0.00%)
Feb 15, 2002 16.81 17.01 16.80 16.87 849,351 +0.01(+0.08%)
Feb 14, 2002 16.70 16.97 16.70 16.85 1,201,961 +0.14(+0.82%)
Feb 13, 2002 16.49 16.76 16.47 16.72 244,243 +0.10(+0.59%)
Feb 12, 2002 16.68 16.78 16.58 16.62 115,396 -0.08(-0.47%)
Feb 11, 2002 16.49 16.78 16.36 16.70 360,557 +0.22(+1.31%)
Feb 08, 2002 16.36 16.48 16.26 16.48 462,962 +0.18(+1.12%)
Feb 07, 2002 16.42 16.46 16.25 16.30 1,098,180 -0.19(-1.15%)
Feb 06, 2002 16.50 16.61 16.47 16.49 1,159,012 +0.11(+0.68%)
Feb 05, 2002 16.42 16.50 16.26 16.38 423,834 -0.11(-0.68%)
Feb 04, 2002 16.75 16.85 16.45 16.49 971,625 -0.45(-2.66%)
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.