Energy Select Sector SPDR (NY: XLE )

55.58 USD +1.57 (+2.91%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 24.30 24.33 24.05 24.05 92,800 -0.15(-0.62%)
Jun 27, 2003 24.28 24.40 24.13 24.20 90,400 -0.09(-0.37%)
Jun 26, 2003 24.35 24.52 24.21 24.29 421,600 -0.11(-0.45%)
Jun 25, 2003 24.50 24.78 24.30 24.40 71,000 +0.04(+0.16%)
Jun 24, 2003 24.46 24.49 24.32 24.36 56,800 -0.02(-0.08%)
Jun 23, 2003 24.40 24.48 24.24 24.38 180,700 -0.07(-0.29%)
Jun 20, 2003 24.65 24.65 24.39 24.45 1,209,700 -0.21(-0.85%)
Jun 19, 2003 24.59 24.85 24.50 24.66 207,600 +0.13(+0.53%)
Jun 18, 2003 24.60 24.76 24.42 24.53 180,100 -0.15(-0.61%)
Jun 17, 2003 24.77 24.94 24.60 24.68 96,300 -0.24(-0.96%)
Jun 16, 2003 25.00 25.00 24.62 24.92 438,800 -0.02(-0.08%)
Jun 13, 2003 25.30 25.30 24.74 24.94 494,500 -0.43(-1.69%)
Jun 12, 2003 25.75 25.80 25.12 25.37 210,600 -0.23(-0.90%)
Jun 11, 2003 25.05 25.61 24.92 25.60 1,012,200 +0.72(+2.89%)
Jun 10, 2003 24.72 24.90 24.67 24.88 70,200 +0.15(+0.61%)
Jun 09, 2003 24.65 24.77 24.56 24.73 154,900 -0.04(-0.16%)
Jun 06, 2003 24.85 25.13 24.66 24.77 246,300 -0.05(-0.20%)
Jun 05, 2003 24.90 24.90 24.66 24.82 158,400 -0.13(-0.52%)
Jun 04, 2003 24.84 25.00 24.66 24.95 554,800 +0.16(+0.65%)
Jun 03, 2003 24.62 24.79 24.45 24.79 571,300 +0.18(+0.73%)
Jun 02, 2003 24.60 24.87 24.52 24.61 598,300 +0.13(+0.53%)
May 30, 2003 24.18 24.57 24.14 24.48 497,900 +0.40(+1.66%)
May 29, 2003 24.42 24.42 24.00 24.08 487,100 -0.23(-0.95%)
May 28, 2003 24.56 24.62 24.25 24.31 504,200 -0.29(-1.18%)
May 27, 2003 24.04 24.64 24.00 24.60 316,500 +0.48(+1.99%)
May 23, 2003 23.92 24.21 23.79 24.12 729,100 +0.22(+0.92%)
May 22, 2003 23.95 24.01 23.85 23.90 239,600 -0.05(-0.21%)
May 21, 2003 23.19 24.00 23.19 23.95 1,252,200 +0.69(+2.97%)
May 20, 2003 23.39 23.40 23.14 23.26 264,500 -0.09(-0.39%)
May 19, 2003 23.55 23.56 23.33 23.35 174,400 -0.24(-1.02%)
May 16, 2003 23.63 23.68 23.40 23.59 1,007,900 +0.08(+0.34%)
May 15, 2003 23.60 23.60 23.41 23.51 780,900 +0.01(+0.04%)
May 14, 2003 23.42 23.52 23.25 23.50 259,100 +0.10(+0.43%)
May 13, 2003 23.10 23.54 23.10 23.40 535,300 +0.26(+1.12%)
May 12, 2003 23.00 23.30 22.92 23.14 1,686,400 +0.11(+0.48%)
May 09, 2003 22.94 23.10 22.78 23.03 322,100 +0.15(+0.66%)
May 08, 2003 22.73 23.05 22.70 22.88 164,000 +0.03(+0.13%)
May 07, 2003 22.65 22.97 22.48 22.85 553,700 +0.15(+0.66%)
May 06, 2003 22.79 22.85 22.55 22.70 542,200 -0.03(-0.13%)
May 05, 2003 22.68 22.77 22.54 22.73 426,500 +0.14(+0.62%)
May 02, 2003 22.32 22.68 22.32 22.59 455,400 +0.35(+1.57%)
May 01, 2003 22.32 22.32 21.98 22.24 441,100 +0.11(+0.50%)
Apr 30, 2003 22.00 22.20 22.00 22.13 51,100 +0.10(+0.45%)
Apr 29, 2003 22.34 22.34 21.94 22.03 230,800 -0.31(-1.39%)
Apr 28, 2003 22.29 22.56 22.28 22.34 403,800 +0.10(+0.45%)
Apr 25, 2003 22.40 22.40 22.12 22.24 357,500 -0.28(-1.24%)
Apr 24, 2003 22.49 22.70 22.44 22.52 191,100 -0.08(-0.35%)
Apr 23, 2003 22.72 22.75 22.38 22.60 490,400 +0.00(+0.00%)
Apr 22, 2003 22.29 22.70 22.15 22.60 195,600 +0.31(+1.39%)
Apr 21, 2003 22.33 22.43 22.20 22.29 423,800 -0.01(-0.04%)
Apr 17, 2003 21.93 22.31 21.81 22.30 399,200 +0.44(+2.01%)
Apr 16, 2003 22.12 22.19 21.83 21.86 3,117,400 -0.30(-1.35%)
Apr 15, 2003 22.20 22.24 22.02 22.16 135,900 -0.06(-0.27%)
Apr 14, 2003 22.16 22.28 22.01 22.22 251,300 +0.11(+0.50%)
Apr 11, 2003 22.15 22.21 21.96 22.11 44,300 -0.13(-0.58%)
Apr 10, 2003 22.10 22.24 22.01 22.24 595,400 +0.30(+1.37%)
Apr 09, 2003 22.07 22.18 21.89 21.94 398,600 -0.01(-0.05%)
Apr 08, 2003 22.00 22.08 21.87 21.95 223,900 -0.27(-1.22%)
Apr 07, 2003 22.60 22.60 22.14 22.22 272,600 -0.17(-0.76%)
Apr 04, 2003 22.33 22.43 22.30 22.39 142,300 +0.12(+0.54%)
Apr 03, 2003 22.69 22.72 22.20 22.27 1,372,500 -0.42(-1.85%)
Apr 02, 2003 22.67 22.69 22.50 22.69 325,600 -0.05(-0.22%)
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.