Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.11 +2.85 (+3.16%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 17.04 17.29 17.04 17.14 411,760 +0.14(+0.85%)
Jun 27, 2002 17.00 17.00 16.74 17.00 430,712 +0.09(+0.50%)
Jun 26, 2002 16.81 16.92 16.65 16.91 190,748 +0.01(+0.04%)
Jun 25, 2002 17.21 17.26 16.88 16.91 671,288 +0.08(+0.47%)
Jun 21, 2002 16.88 17.04 16.66 16.83 401,366 -0.21(-1.23%)
Jun 20, 2002 17.18 17.32 17.03 17.04 939,375 -0.03(-0.19%)
Jun 19, 2002 17.17 17.34 17.02 17.07 81,465 -0.17(-0.99%)
Jun 18, 2002 17.32 17.38 17.21 17.24 405,340 -0.09(-0.49%)
Jun 17, 2002 17.05 17.34 17.03 17.32 637,968 +0.44(+2.60%)
Jun 14, 2002 16.72 16.89 16.52 16.89 161,249 -0.04(-0.23%)
Jun 12, 2002 16.78 16.95 16.69 16.93 94,457 +0.24(+1.41%)
Jun 11, 2002 17.04 17.08 16.68 16.69 191,512 -0.26(-1.51%)
Jun 10, 2002 17.19 17.21 16.89 16.95 127,624 -0.32(-1.86%)
Jun 07, 2002 17.08 17.31 17.01 17.27 257,846 +0.18(+1.03%)
Jun 06, 2002 17.47 17.50 17.02 17.09 85,133 -0.18(-1.06%)
Jun 05, 2002 17.12 17.27 17.06 17.27 374,466 -0.63(-3.51%)
May 31, 2002 17.72 18.06 17.72 17.90 501,937 -0.26(-1.44%)
May 28, 2002 18.37 18.37 18.14 18.16 284,594 -0.14(-0.79%)
May 27, 2002 18.48 18.48 18.25 18.31 265,794 +0.00(+0.00%)
May 24, 2002 18.48 18.48 18.25 18.31 265,794 -0.20(-1.10%)
May 23, 2002 18.44 18.54 18.27 18.51 367,894 +0.16(+0.86%)
May 22, 2002 18.00 18.36 18.00 18.35 1,098,333 +0.30(+1.67%)
May 21, 2002 18.04 18.27 17.99 18.05 1,039,029 +0.01(+0.07%)
May 20, 2002 18.09 18.14 18.00 18.04 84,522 -0.12(-0.68%)
May 17, 2002 18.20 18.20 17.97 18.16 781,335 -0.15(-0.82%)
May 16, 2002 46.91 18.37 18.18 18.31 259,681 +0.21(+1.16%)
May 15, 2002 18.38 18.38 18.02 18.10 586,918 -0.31(-1.67%)
May 14, 2002 18.52 18.52 18.33 18.41 309,355 +0.05(+0.28%)
May 13, 2002 17.91 18.38 17.87 18.36 187,844 +0.35(+1.93%)
May 10, 2002 18.10 18.18 17.98 18.01 191,512 -0.01(-0.07%)
May 09, 2002 18.10 18.25 18.02 18.02 303,852 -0.16(-0.90%)
May 08, 2002 17.99 18.23 17.91 18.19 325,556 +0.37(+2.09%)
May 07, 2002 17.86 17.91 17.72 17.82 347,260 -0.09(-0.48%)
May 06, 2002 18.42 18.46 17.87 17.90 463,574 -0.63(-3.42%)
May 03, 2002 18.62 18.65 18.41 18.54 77,491 +0.07(+0.35%)
May 02, 2002 18.39 18.48 18.27 18.47 500,562 +0.14(+0.75%)
May 01, 2002 18.09 18.37 18.04 18.33 425,516 +0.11(+0.61%)
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%)
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.