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 (%)
Aug 29, 2003 14.84 14.91 14.76 14.90 249,496 +0.02(+0.12%)
Aug 28, 2003 14.61 14.89 14.55 14.88 882,516 +0.24(+1.65%)
Aug 27, 2003 14.64 14.71 14.62 14.64 264,241 +0.06(+0.41%)
Aug 26, 2003 14.57 14.61 14.40 14.58 427,424 +0.01(+0.08%)
Aug 25, 2003 14.62 14.63 14.52 14.57 189,690 +0.00(+0.00%)
Aug 22, 2003 14.85 14.85 14.57 14.57 598,229 -0.23(-1.55%)
Aug 21, 2003 14.76 14.85 14.71 14.79 668,306 +0.14(+0.95%)
Aug 20, 2003 14.56 14.72 14.55 14.66 620,925 +0.07(+0.46%)
Aug 19, 2003 14.66 14.69 14.52 14.59 434,051 -0.07(-0.45%)
Aug 18, 2003 14.67 14.71 14.61 14.66 176,933 +0.00(+0.00%)
Aug 15, 2003 14.62 14.67 14.57 14.66 391,640 +0.05(+0.33%)
Aug 14, 2003 14.69 14.69 14.52 14.61 1,225,450 +0.05(+0.37%)
Aug 13, 2003 14.64 14.66 14.54 14.55 361,985 -0.01(-0.08%)
Aug 12, 2003 14.49 14.57 14.40 14.57 1,688,990 +0.10(+0.71%)
Aug 11, 2003 14.46 14.58 14.41 14.46 501,478 +0.07(+0.46%)
Aug 08, 2003 14.46 14.46 14.26 14.40 1,082,975 +0.04(+0.29%)
Aug 07, 2003 14.00 14.35 13.98 14.35 811,775 +0.35(+2.50%)
Aug 06, 2003 13.73 14.03 13.73 14.00 490,710 +0.24(+1.75%)
Aug 05, 2003 13.85 13.96 13.76 13.76 1,252,951 -0.06(-0.44%)
Aug 04, 2003 13.89 13.93 13.72 13.82 417,153 -0.14(-1.04%)
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.