Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 13.38 13.67 13.23 13.62 238,894 +0.24(+1.76%)
Jul 30, 2002 13.48 13.56 13.23 13.39 236,740 -0.21(-1.55%)
Jul 29, 2002 13.16 13.60 13.06 13.60 297,209 +0.74(+5.77%)
Jul 26, 2002 12.62 12.86 12.55 12.86 186,377 +0.17(+1.33%)
Jul 25, 2002 12.68 12.95 12.42 12.69 572,716 -0.05(-0.43%)
Jul 24, 2002 11.71 12.80 11.70 12.74 4,601,774 +0.79(+6.62%)
Jul 23, 2002 12.19 12.43 11.85 11.95 1,728,088 -0.18(-1.44%)
Jul 22, 2002 12.95 13.05 12.07 12.13 8,749,286 -0.79(-6.12%)
Jul 19, 2002 13.55 13.67 12.92 12.92 1,038,078 -0.94(-6.75%)
Jul 17, 2002 14.23 14.23 13.74 13.85 454,428 -0.37(-2.63%)
Jul 12, 2002 14.50 14.53 14.07 14.23 810,947 -0.26(-1.79%)
Jul 11, 2002 14.67 14.74 14.36 14.49 1,002,957 -0.28(-1.92%)
Jul 10, 2002 15.35 15.35 14.72 14.77 277,660 -0.66(-4.26%)
Jul 09, 2002 15.58 15.68 15.29 15.43 271,530 -0.19(-1.24%)
Jul 08, 2002 15.77 15.84 15.59 15.62 4,456,483 -0.19(-1.22%)
Jul 05, 2002 15.57 15.83 15.57 15.81 58,646 +0.36(+2.34%)
Jul 04, 2002 15.36 15.55 15.21 15.45 121,766 +0.00(+0.00%)
Jul 03, 2002 15.36 15.55 15.21 15.45 121,766 +0.10(+0.63%)
Jul 02, 2002 15.75 15.79 15.31 15.36 118,452 -0.31(-1.97%)
Jul 01, 2002 15.85 15.91 15.66 15.66 100,063 -0.15(-0.95%)
Jun 28, 2002 15.72 15.95 15.72 15.81 446,311 +0.13(+0.85%)
Jun 27, 2002 15.68 15.68 15.44 15.68 466,853 +0.08(+0.50%)
Jun 26, 2002 15.51 15.61 15.36 15.60 206,754 +0.01(+0.04%)
Jun 25, 2002 15.88 15.92 15.57 15.60 727,616 +0.07(+0.47%)
Jun 21, 2002 15.57 15.72 15.37 15.53 435,045 -0.19(-1.23%)
Jun 20, 2002 15.85 15.98 15.71 15.72 1,018,198 -0.03(-0.19%)
Jun 19, 2002 15.84 16.00 15.70 15.75 88,301 -0.16(-0.99%)
Jun 18, 2002 15.98 16.04 15.88 15.91 439,352 -0.08(-0.49%)
Jun 17, 2002 15.73 16.00 15.71 15.98 691,500 +0.40(+2.60%)
Jun 14, 2002 15.42 15.58 15.24 15.58 174,780 -0.04(-0.23%)
Jun 12, 2002 15.48 15.64 15.40 15.62 102,383 +0.22(+1.41%)
Jun 11, 2002 15.72 15.76 15.39 15.40 207,582 -0.24(-1.51%)
Jun 10, 2002 15.86 15.88 15.59 15.63 138,333 -0.30(-1.86%)
Jun 07, 2002 15.76 15.97 15.69 15.93 279,482 +0.16(+1.03%)
Jun 06, 2002 16.12 16.15 15.70 15.77 92,277 -0.17(-1.06%)
Jun 05, 2002 15.79 15.94 15.74 15.94 405,887 -0.58(-3.51%)
May 31, 2002 16.35 16.66 16.35 16.51 544,055 -0.24(-1.44%)
May 28, 2002 16.95 16.95 16.74 16.76 308,474 -0.13(-0.79%)
May 27, 2002 17.05 17.05 16.83 16.89 288,097 +0.00(+0.00%)
May 24, 2002 17.05 17.05 16.83 16.89 288,097 -0.19(-1.10%)
May 23, 2002 17.01 17.10 16.85 17.08 398,764 +0.14(+0.86%)
May 22, 2002 16.61 16.94 16.61 16.93 1,190,494 +0.28(+1.67%)
May 21, 2002 16.64 16.86 16.60 16.65 1,126,214 +0.01(+0.07%)
May 20, 2002 16.69 16.73 16.61 16.64 91,614 -0.11(-0.68%)
May 17, 2002 16.79 16.79 16.58 16.76 846,897 -0.14(-0.82%)
May 16, 2002 43.28 16.94 16.77 16.90 281,470 +0.19(+1.16%)
May 15, 2002 16.96 16.96 16.63 16.70 636,167 -0.28(-1.67%)
May 14, 2002 17.08 17.08 16.91 16.99 335,313 +0.05(+0.29%)
May 13, 2002 16.52 16.96 16.48 16.94 203,606 +0.32(+1.93%)
May 10, 2002 16.70 16.77 16.59 16.62 207,582 -0.01(-0.07%)
May 09, 2002 16.70 16.83 16.63 16.63 329,349 -0.15(-0.90%)
May 08, 2002 16.60 16.82 16.52 16.78 352,873 +0.34(+2.09%)
May 07, 2002 16.48 16.52 16.35 16.44 376,398 -0.08(-0.48%)
May 06, 2002 17.00 17.03 16.48 16.51 502,472 -0.59(-3.42%)
May 03, 2002 17.18 17.20 16.99 17.10 83,993 +0.06(+0.35%)
May 02, 2002 16.97 17.05 16.86 17.04 542,564 +0.13(+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.