Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.23 -1.88 (-2.02%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 15.90 15.92 15.74 15.74 141,838 -0.10(-0.62%)
Jun 27, 2003 15.89 15.96 15.79 15.83 138,170 -0.06(-0.37%)
Jun 26, 2003 15.93 16.04 15.84 15.89 644,388 -0.07(-0.45%)
Jun 25, 2003 16.03 16.21 15.90 15.96 108,518 +0.03(+0.16%)
Jun 24, 2003 16.00 16.02 15.91 15.94 86,815 -0.01(-0.08%)
Jun 23, 2003 15.96 16.02 15.86 15.95 276,188 -0.05(-0.29%)
Jun 20, 2003 16.13 16.13 15.96 16.00 1,848,947 -0.14(-0.85%)
Jun 19, 2003 16.09 16.26 16.03 16.13 317,303 +0.09(+0.53%)
Jun 18, 2003 16.09 16.20 15.98 16.05 275,271 -0.10(-0.61%)
Jun 17, 2003 16.21 16.32 16.09 16.15 147,188 -0.16(-0.96%)
Jun 16, 2003 16.36 16.36 16.11 16.30 670,677 -0.01(-0.08%)
Jun 13, 2003 16.55 16.55 16.19 16.32 755,810 -0.28(-1.70%)
Jun 12, 2003 16.85 16.88 16.44 16.60 321,888 -0.15(-0.90%)
Jun 11, 2003 16.39 16.76 16.30 16.75 1,547,081 +0.47(+2.89%)
Jun 10, 2003 16.17 16.29 16.14 16.28 107,296 +0.10(+0.61%)
Jun 09, 2003 16.13 16.21 16.07 16.18 236,754 -0.03(-0.16%)
Jun 06, 2003 16.26 16.44 16.13 16.21 376,453 -0.03(-0.20%)
Jun 05, 2003 16.29 16.29 16.13 16.24 242,104 -0.09(-0.52%)
Jun 04, 2003 16.25 16.36 16.13 16.32 847,975 +0.10(+0.65%)
Jun 03, 2003 16.11 16.22 16.00 16.22 873,194 +0.12(+0.73%)
Jun 02, 2003 16.09 16.27 16.04 16.10 914,462 +0.09(+0.53%)
May 30, 2003 15.82 16.08 15.79 16.02 761,007 +0.26(+1.66%)
May 29, 2003 15.98 15.98 15.70 15.75 744,500 -0.15(-0.95%)
May 28, 2003 16.07 16.11 15.87 15.91 770,636 -0.19(-1.18%)
May 27, 2003 15.73 16.12 15.70 16.09 483,749 +0.31(+1.99%)
May 23, 2003 15.65 15.84 15.56 15.78 1,114,381 +0.14(+0.92%)
May 22, 2003 15.67 15.71 15.60 15.64 366,212 -0.03(-0.21%)
May 21, 2003 15.17 15.70 15.17 15.67 1,913,905 +0.45(+2.97%)
May 20, 2003 15.30 15.31 15.14 15.22 404,270 -0.06(-0.39%)
May 19, 2003 15.41 15.41 15.26 15.28 266,559 -0.16(-1.02%)
May 16, 2003 15.46 15.49 15.31 15.43 1,540,509 +0.05(+0.34%)
May 15, 2003 15.44 15.44 15.32 15.38 1,193,554 +0.01(+0.04%)
May 14, 2003 15.32 15.39 15.21 15.38 396,017 +0.07(+0.43%)
May 13, 2003 15.11 15.40 15.11 15.31 818,171 +0.17(+1.12%)
May 12, 2003 15.05 15.24 15.00 15.14 2,577,552 +0.07(+0.48%)
May 09, 2003 15.01 15.11 14.90 15.07 492,308 +0.10(+0.66%)
May 08, 2003 14.87 15.08 14.85 14.97 250,663 +0.02(+0.13%)
May 07, 2003 14.82 15.03 14.71 14.95 846,294 +0.10(+0.66%)
May 06, 2003 14.91 14.95 14.75 14.85 828,717 -0.02(-0.13%)
May 05, 2003 14.84 14.90 14.75 14.87 651,877 +0.09(+0.62%)
May 02, 2003 14.60 14.84 14.60 14.78 696,049 +0.23(+1.57%)
May 01, 2003 14.60 14.60 14.38 14.55 674,192 +0.07(+0.50%)
Apr 30, 2003 14.39 14.52 14.39 14.48 78,103 +0.07(+0.45%)
Apr 29, 2003 14.62 14.62 14.35 14.41 352,762 -0.20(-1.39%)
Apr 28, 2003 14.58 14.76 14.58 14.62 617,181 +0.07(+0.45%)
Apr 25, 2003 14.66 14.66 14.47 14.55 546,415 -0.18(-1.24%)
Apr 24, 2003 14.71 14.85 14.68 14.73 292,083 -0.05(-0.35%)
Apr 23, 2003 14.86 14.88 14.64 14.79 749,544 +0.00(+0.00%)
Apr 22, 2003 14.58 14.85 14.49 14.79 298,961 +0.20(+1.39%)
Apr 21, 2003 14.61 14.68 14.52 14.58 647,750 -0.01(-0.05%)
Apr 17, 2003 14.35 14.60 14.27 14.59 610,151 +0.29(+2.01%)
Apr 16, 2003 14.47 14.52 14.28 14.30 4,764,742 -0.20(-1.35%)
Apr 15, 2003 14.52 14.55 14.41 14.50 207,714 -0.04(-0.27%)
Apr 14, 2003 14.50 14.58 14.40 14.54 384,095 +0.07(+0.50%)
Apr 11, 2003 14.49 14.53 14.37 14.47 67,709 -0.09(-0.58%)
Apr 10, 2003 14.46 14.55 14.40 14.55 910,030 +0.20(+1.37%)
Apr 09, 2003 14.44 14.51 14.32 14.35 609,234 -0.01(-0.05%)
Apr 08, 2003 14.39 14.45 14.31 14.36 342,216 -0.18(-1.21%)
Apr 07, 2003 14.79 14.79 14.49 14.54 416,651 -0.11(-0.76%)
Apr 04, 2003 14.61 14.68 14.59 14.65 217,496 +0.08(+0.54%)
Apr 03, 2003 14.85 14.86 14.52 14.57 2,097,776 -0.27(-1.85%)
Apr 02, 2003 14.83 14.85 14.72 14.85 497,658 -0.03(-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.