Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.97 +0.23 (+0.26%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 13.44 13.63 13.44 13.53 369,275 +0.11(+0.81%)
Feb 27, 2003 13.61 13.63 13.38 13.42 470,167 -0.08(-0.58%)
Feb 26, 2003 13.50 13.63 13.43 13.50 539,748 +0.04(+0.27%)
Feb 25, 2003 13.70 13.78 13.36 13.46 731,426 -0.07(-0.53%)
Feb 24, 2003 13.46 13.63 13.42 13.53 722,977 +0.11(+0.85%)
Feb 21, 2003 13.15 13.47 13.15 13.42 3,724,228 +0.29(+2.21%)
Feb 20, 2003 13.30 13.32 13.13 13.13 664,496 -0.03(-0.23%)
Feb 19, 2003 13.21 13.26 13.11 13.16 86,644 -0.01(-0.09%)
Feb 18, 2003 13.07 13.23 13.04 13.17 142,474 +0.21(+1.63%)
Feb 14, 2003 12.86 13.03 12.79 12.96 568,574 +0.10(+0.80%)
Feb 13, 2003 12.91 12.93 12.71 12.86 601,873 -0.06(-0.47%)
Feb 12, 2003 13.16 13.16 12.88 12.92 210,896 -0.23(-1.74%)
Feb 11, 2003 13.33 13.36 13.09 13.15 870,256 -0.08(-0.64%)
Feb 10, 2003 13.11 13.23 13.06 13.23 571,556 +0.17(+1.29%)
Feb 07, 2003 13.28 13.28 13.01 13.06 1,092,915 -0.12(-0.92%)
Feb 06, 2003 13.22 13.28 13.07 13.18 387,333 -0.05(-0.41%)
Feb 05, 2003 13.45 13.45 13.23 13.24 553,001 -0.10(-0.72%)
Feb 04, 2003 13.14 13.42 13.01 13.33 647,929 +0.09(+0.68%)
Feb 03, 2003 13.16 13.28 13.04 13.24 848,057 +0.10(+0.78%)
Jan 31, 2003 12.80 13.15 12.75 13.14 1,046,528 +0.26(+2.02%)
Jan 30, 2003 13.13 13.28 12.88 12.88 1,673,583 -0.21(-1.57%)
Jan 29, 2003 12.71 13.16 12.69 13.09 577,023 +0.41(+3.24%)
Jan 28, 2003 12.59 12.73 12.55 12.68 461,552 +0.21(+1.70%)
Jan 27, 2003 12.72 12.77 12.35 12.46 1,594,062 -0.40(-3.14%)
Jan 24, 2003 13.03 13.11 12.80 12.87 388,824 -0.23(-1.75%)
Jan 23, 2003 13.06 13.14 12.98 13.10 323,881 +0.04(+0.28%)
Jan 22, 2003 12.97 13.17 12.83 13.06 275,175 -0.04(-0.28%)
Jan 21, 2003 13.26 13.26 13.09 13.10 346,909 -0.31(-2.34%)
Jan 17, 2003 13.47 13.53 13.37 13.41 294,227 -0.10(-0.76%)
Jan 16, 2003 13.45 13.60 13.45 13.51 847,560 +0.13(+0.99%)
Jan 15, 2003 13.33 13.44 13.31 13.38 1,246,324 +0.04(+0.32%)
Jan 14, 2003 13.39 13.39 13.25 13.34 111,163 +0.05(+0.41%)
Jan 13, 2003 13.38 13.38 13.21 13.29 823,041 -0.05(-0.36%)
Jan 10, 2003 13.33 13.49 13.32 13.33 357,181 -0.11(-0.81%)
Jan 09, 2003 13.40 13.51 13.32 13.44 1,021,015 +0.17(+1.27%)
Jan 08, 2003 13.40 13.40 13.23 13.27 1,176,909 -0.13(-0.95%)
Jan 07, 2003 13.73 13.73 13.35 13.40 745,839 -0.45(-3.27%)
Jan 06, 2003 13.76 13.93 13.76 13.85 196,814 +0.11(+0.83%)
Jan 03, 2003 13.82 13.82 13.69 13.74 71,403 -0.02(-0.18%)
Jan 02, 2003 13.55 13.78 13.53 13.76 125,411 +0.28(+2.10%)
Dec 31, 2002 13.47 13.48 13.25 13.48 380,209 +0.02(+0.18%)
Dec 30, 2002 13.49 13.59 13.40 13.45 411,023 +0.07(+0.50%)
Dec 27, 2002 13.72 13.74 13.38 13.39 784,606 -0.30(-2.16%)
Dec 26, 2002 13.83 13.90 13.65 13.68 326,864 -0.16(-1.13%)
Dec 24, 2002 13.88 13.88 13.80 13.84 112,323 -0.07(-0.48%)
Dec 23, 2002 13.91 13.94 13.82 13.91 205,263 +0.06(+0.44%)
Dec 20, 2002 13.65 13.85 13.60 13.85 428,418 +0.21(+1.50%)
Dec 19, 2002 13.69 13.82 13.62 13.64 1,393,106 -0.14(-1.01%)
Dec 18, 2002 13.75 13.88 13.67 13.78 319,408 -0.11(-0.83%)
Dec 17, 2002 14.05 14.11 13.86 13.90 342,271 -0.14(-1.03%)
Dec 16, 2002 13.83 14.05 13.83 14.04 997,987 +0.24(+1.71%)
Dec 13, 2002 13.82 13.93 13.74 13.80 288,097 -0.04(-0.26%)
Dec 12, 2002 13.71 13.90 13.71 13.84 261,424 +0.12(+0.88%)
Dec 11, 2002 13.64 13.79 13.56 13.72 685,039 -0.07(-0.52%)
Dec 10, 2002 13.61 13.79 13.52 13.79 671,288 +0.21(+1.56%)
Dec 09, 2002 13.76 13.97 13.58 13.58 435,376 -0.24(-1.75%)
Dec 06, 2002 13.56 13.87 13.53 13.82 1,179,394 +0.13(+0.97%)
Dec 05, 2002 13.68 13.73 13.57 13.69 210,067 +0.09(+0.67%)
Dec 04, 2002 13.64 13.68 13.53 13.60 797,196 -0.12(-0.88%)
Dec 03, 2002 13.71 13.85 13.64 13.72 652,899 +0.13(+0.98%)
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.