Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.93 +0.79 (+0.89%)
Official Closing Price Updated: 6:30 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 14.50 14.81 14.33 14.77 220,400 +0.26(+1.76%)
Jul 30, 2002 14.62 14.70 14.33 14.51 218,413 -0.23(-1.55%)
Jul 29, 2002 14.26 14.74 14.15 14.74 274,201 +0.80(+5.78%)
Jul 26, 2002 13.68 13.94 13.60 13.94 171,948 +0.18(+1.33%)
Jul 25, 2002 13.74 14.03 13.46 13.75 528,379 -0.06(-0.43%)
Jul 24, 2002 12.69 13.88 12.68 13.81 4,245,533 +0.86(+6.62%)
Jul 23, 2002 13.22 13.47 12.84 12.95 1,594,310 -0.19(-1.44%)
Jul 22, 2002 14.03 14.15 13.09 13.14 8,071,969 -0.86(-6.12%)
Jul 19, 2002 14.69 14.81 14.00 14.00 957,717 -1.01(-6.75%)
Jul 17, 2002 15.43 15.43 14.89 15.02 419,249 -0.41(-2.63%)
Jul 12, 2002 15.72 15.75 15.25 15.42 748,168 -0.28(-1.79%)
Jul 11, 2002 15.90 15.98 15.56 15.70 925,314 -0.31(-1.92%)
Jul 10, 2002 16.64 16.64 15.95 16.01 256,165 -0.71(-4.26%)
Jul 09, 2002 16.89 17.00 16.57 16.72 250,510 -0.21(-1.24%)
Jul 08, 2002 17.10 17.17 16.89 16.93 4,111,489 -0.21(-1.22%)
Jul 05, 2002 16.88 17.15 16.88 17.14 54,106 +0.39(+2.34%)
Jul 04, 2002 16.65 16.85 16.49 16.75 112,339 +0.00(+0.00%)
Jul 03, 2002 16.65 16.85 16.49 16.75 112,339 +0.10(+0.63%)
Jul 02, 2002 17.08 17.12 16.59 16.64 109,283 -0.33(-1.97%)
Jul 01, 2002 17.18 17.24 16.98 16.98 92,317 -0.16(-0.95%)
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%)
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.