Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.96 -0.19 (-0.22%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 15.71 15.94 15.70 15.91 228,500 +0.31(+2.01%)
Oct 30, 2003 15.83 15.83 15.56 15.60 518,139 -0.26(-1.65%)
Oct 29, 2003 15.92 16.02 15.84 15.86 367,282 -0.03(-0.21%)
Oct 28, 2003 15.90 15.90 15.78 15.89 437,438 +0.05(+0.29%)
Oct 27, 2003 15.90 15.98 15.82 15.85 370,645 -0.07(-0.41%)
Oct 24, 2003 15.80 15.91 15.79 15.91 198,237 -0.01(-0.04%)
Oct 23, 2003 15.90 15.96 15.76 15.92 162,472 -0.03(-0.16%)
Oct 22, 2003 16.06 16.08 15.90 15.94 694,520 -0.22(-1.34%)
Oct 21, 2003 16.16 16.23 16.09 16.16 237,213 +0.05(+0.32%)
Oct 20, 2003 16.11 16.11 15.97 16.11 210,923 -0.01(-0.04%)
Oct 17, 2003 16.16 16.16 16.06 16.11 154,066 -0.11(-0.69%)
Oct 16, 2003 16.13 16.24 16.13 16.23 164,153 +0.17(+1.06%)
Oct 15, 2003 16.30 16.30 16.01 16.06 850,115 -0.24(-1.45%)
Oct 14, 2003 16.19 16.30 16.19 16.29 1,030,623 -0.07(-0.40%)
Oct 13, 2003 16.39 16.40 16.28 16.36 825,507 +0.07(+0.40%)
Oct 10, 2003 16.27 16.38 16.24 16.29 348,941 +0.13(+0.81%)
Oct 09, 2003 16.26 16.28 16.17 16.16 339,618 -0.07(-0.40%)
Oct 08, 2003 16.26 16.33 16.15 16.23 471,522 -0.11(-0.68%)
Oct 07, 2003 16.19 16.33 16.11 16.34 884,963 +0.08(+0.48%)
Oct 06, 2003 16.23 16.28 16.20 16.26 117,536 +0.10(+0.61%)
Oct 03, 2003 16.11 16.32 16.11 16.16 961,079 +0.09(+0.57%)
Oct 02, 2003 15.93 16.08 15.92 16.07 173,630 +0.10(+0.61%)
Oct 01, 2003 15.70 15.93 15.70 15.97 236,907 +0.24(+1.50%)
Sep 30, 2003 15.75 15.83 15.54 15.74 164,765 +0.00(+0.00%)
Sep 29, 2003 15.60 15.74 15.60 15.74 145,201 +0.08(+0.50%)
Sep 26, 2003 15.77 15.77 15.57 15.66 311,800 -0.18(-1.12%)
Sep 25, 2003 15.90 15.96 15.83 15.83 165,376 -0.11(-0.70%)
Sep 24, 2003 15.93 16.06 15.93 15.94 497,046 +0.08(+0.49%)
Sep 23, 2003 15.89 15.89 15.79 15.87 86,050 +0.07(+0.41%)
Sep 22, 2003 15.87 15.84 15.72 15.80 271,297 -0.07(-0.41%)
Sep 19, 2003 15.80 15.87 15.71 15.87 264,724 +0.07(+0.41%)
Sep 18, 2003 15.70 15.84 15.64 15.80 574,080 +0.07(+0.42%)
Sep 17, 2003 15.94 15.94 15.70 15.74 258,916 -0.21(-1.31%)
Sep 16, 2003 15.91 15.97 15.87 15.94 109,588 +0.03(+0.16%)
Sep 15, 2003 15.98 16.02 15.91 15.92 334,421 -0.10(-0.65%)
Sep 12, 2003 16.06 16.06 15.91 16.02 178,368 +0.02(+0.12%)
Sep 11, 2003 16.15 16.16 15.98 16.00 163,083 -0.03(-0.20%)
Sep 10, 2003 16.21 16.21 16.03 16.04 1,030,776 -0.17(-1.05%)
Sep 09, 2003 16.37 16.37 16.16 16.21 1,790,714 -0.18(-1.08%)
Sep 08, 2003 16.21 16.39 16.16 16.38 424,293 +0.22(+1.38%)
Sep 05, 2003 16.22 16.23 16.11 16.16 109,588 -0.07(-0.44%)
Sep 04, 2003 16.28 16.28 16.17 16.23 330,141 -0.03(-0.16%)
Sep 03, 2003 16.19 16.31 16.17 16.26 265,030 +0.01(+0.04%)
Sep 02, 2003 16.10 16.25 16.00 16.25 595,019 +0.10(+0.65%)
Aug 29, 2003 16.08 16.16 16.00 16.15 230,182 +0.02(+0.12%)
Aug 28, 2003 15.84 16.13 15.77 16.13 814,197 +0.26(+1.65%)
Aug 27, 2003 15.87 15.94 15.85 15.87 243,785 +0.07(+0.41%)
Aug 26, 2003 15.79 15.83 15.61 15.80 394,336 +0.01(+0.08%)
Aug 25, 2003 15.85 15.85 15.74 15.79 175,005 +0.00(+0.00%)
Aug 22, 2003 16.09 16.09 15.79 15.79 551,917 -0.25(-1.55%)
Aug 21, 2003 16.00 16.09 15.94 16.04 616,570 +0.15(+0.95%)
Aug 20, 2003 15.78 15.95 15.77 15.89 572,857 +0.07(+0.45%)
Aug 19, 2003 15.89 15.92 15.74 15.81 400,449 -0.07(-0.45%)
Aug 18, 2003 15.90 15.94 15.83 15.89 163,236 +0.00(+0.00%)
Aug 15, 2003 15.85 15.90 15.79 15.89 361,321 +0.05(+0.33%)
Aug 14, 2003 15.92 15.92 15.74 15.83 1,130,583 +0.06(+0.37%)
Aug 13, 2003 15.87 15.89 15.75 15.77 333,962 -0.01(-0.08%)
Aug 12, 2003 15.71 15.79 15.61 15.79 1,558,239 +0.11(+0.71%)
Aug 11, 2003 15.67 15.80 15.62 15.68 462,657 +0.07(+0.46%)
Aug 08, 2003 15.67 15.67 15.46 15.60 999,137 +0.05(+0.29%)
Aug 07, 2003 15.18 15.56 15.15 15.56 748,933 +0.38(+2.50%)
Aug 06, 2003 14.88 15.21 14.88 15.18 452,722 +0.26(+1.75%)
Aug 05, 2003 15.02 15.13 14.92 14.92 1,155,955 -0.07(-0.44%)
Aug 04, 2003 15.05 15.10 14.87 14.98 384,859 -0.16(-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.