Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.53 +1.59 (+1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.