Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.11 +2.85 (+3.16%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 17.60 17.65 17.42 17.42 632,466 -0.05(-0.26%)
Feb 27, 2002 17.63 17.67 17.37 17.47 1,848,336 -0.01(-0.07%)
Feb 26, 2002 17.57 17.60 17.37 17.48 930,511 -0.09(-0.52%)
Feb 25, 2002 17.46 17.59 17.32 17.57 1,218,009 +0.25(+1.43%)
Feb 22, 2002 16.99 17.42 16.97 17.32 2,366,628 +0.46(+2.75%)
Feb 21, 2002 16.68 17.07 16.68 16.86 1,851,851 +0.20(+1.18%)
Feb 20, 2002 16.68 16.72 16.45 16.66 645,305 -0.05(-0.31%)
Feb 19, 2002 16.81 16.92 16.62 16.72 1,117,897 -0.15(-0.89%)
Feb 18, 2002 16.81 17.01 16.80 16.87 849,351 +0.00(+0.00%)
Feb 15, 2002 16.81 17.01 16.80 16.87 849,351 +0.01(+0.08%)
Feb 14, 2002 16.70 16.97 16.70 16.85 1,201,961 +0.14(+0.82%)
Feb 13, 2002 16.49 16.76 16.47 16.72 244,243 +0.10(+0.59%)
Feb 12, 2002 16.68 16.78 16.58 16.62 115,396 -0.08(-0.47%)
Feb 11, 2002 16.49 16.78 16.36 16.70 360,557 +0.22(+1.31%)
Feb 08, 2002 16.36 16.48 16.26 16.48 462,962 +0.18(+1.12%)
Feb 07, 2002 16.42 16.46 16.25 16.30 1,098,180 -0.19(-1.15%)
Feb 06, 2002 16.50 16.61 16.47 16.49 1,159,012 +0.11(+0.68%)
Feb 05, 2002 16.42 16.50 16.26 16.38 423,834 -0.11(-0.68%)
Feb 04, 2002 16.75 16.85 16.45 16.49 971,625 -0.45(-2.66%)
Feb 01, 2002 16.86 16.98 16.74 16.94 395,253 +0.09(+0.54%)
Jan 31, 2002 16.65 16.85 16.56 16.85 596,548 +0.39(+2.39%)
Jan 30, 2002 16.08 16.55 15.96 16.45 882,976 +0.13(+0.80%)
Jan 29, 2002 16.53 16.66 16.22 16.32 714,848 -0.46(-2.73%)
Jan 28, 2002 17.11 17.11 16.69 16.78 152,537 -0.26(-1.54%)
Jan 25, 2002 16.98 17.06 16.85 17.04 718,364 +0.18(+1.09%)
Jan 24, 2002 16.65 16.93 16.55 16.86 202,823 +0.23(+1.38%)
Jan 23, 2002 16.27 16.65 16.27 16.63 458,988 +0.46(+2.83%)
Jan 22, 2002 16.44 16.45 15.18 16.17 256,777 -0.12(-0.72%)
Jan 21, 2002 16.39 16.42 16.28 16.29 283,524 +0.00(+0.00%)
Jan 18, 2002 16.39 16.42 16.28 16.29 283,524 -0.14(-0.84%)
Jan 17, 2002 16.53 16.53 16.38 16.43 174,547 -0.01(-0.04%)
Jan 16, 2002 16.68 16.68 16.42 16.44 330,906 -0.35(-2.07%)
Jan 15, 2002 16.78 16.89 16.73 16.78 187,844 +0.27(+1.62%)
Jan 14, 2002 16.49 16.71 16.49 16.51 471,827 -0.20(-1.21%)
Jan 11, 2002 17.07 17.07 16.70 16.72 11,921,790 -0.33(-1.92%)
Jan 10, 2002 17.03 17.12 16.98 17.04 64,499 -0.43(-2.43%)
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.