Energy Select Sector SPDR (NY: XLE )

48.40 USD -0.39 (-0.80%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 24.01 24.36 24.00 24.32 149,500 +0.48(+2.01%)
Oct 30, 2003 24.19 24.19 23.79 23.84 339,000 -0.40(-1.65%)
Oct 29, 2003 24.34 24.49 24.21 24.24 240,300 -0.05(-0.21%)
Oct 28, 2003 24.30 24.30 24.12 24.29 286,200 +0.07(+0.29%)
Oct 27, 2003 24.30 24.42 24.18 24.22 242,500 -0.10(-0.41%)
Oct 24, 2003 24.15 24.32 24.14 24.32 129,700 -0.01(-0.04%)
Oct 23, 2003 24.30 24.40 24.09 24.33 106,300 -0.04(-0.16%)
Oct 22, 2003 24.55 24.58 24.30 24.37 454,400 -0.33(-1.34%)
Oct 21, 2003 24.70 24.80 24.60 24.70 155,200 +0.08(+0.32%)
Oct 20, 2003 24.63 24.63 24.41 24.62 138,000 -0.01(-0.04%)
Oct 17, 2003 24.70 24.70 24.54 24.63 100,800 -0.17(-0.69%)
Oct 16, 2003 24.65 24.82 24.65 24.80 107,400 +0.26(+1.06%)
Oct 15, 2003 24.92 24.92 24.47 24.54 556,200 -0.36(-1.45%)
Oct 14, 2003 24.75 24.92 24.75 24.90 674,300 -0.10(-0.40%)
Oct 13, 2003 25.05 25.07 24.89 25.00 540,100 +0.10(+0.40%)
Oct 10, 2003 24.86 25.04 24.82 24.90 228,300 +0.20(+0.81%)
Oct 09, 2003 24.85 24.88 24.71 24.70 222,200 -0.10(-0.40%)
Oct 08, 2003 24.85 24.96 24.69 24.80 308,500 -0.17(-0.68%)
Oct 07, 2003 24.75 24.96 24.62 24.97 579,000 +0.12(+0.48%)
Oct 06, 2003 24.80 24.88 24.76 24.85 76,900 +0.15(+0.61%)
Oct 03, 2003 24.63 24.94 24.63 24.70 628,800 +0.14(+0.57%)
Oct 02, 2003 24.35 24.57 24.34 24.56 113,600 +0.15(+0.61%)
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.