Energy Select Sector SPDR (NY: XLE )

55.58 USD +1.57 (+2.91%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 26.05 26.42 26.05 26.20 269,400 +0.22(+0.85%)
Jun 27, 2002 25.98 25.98 25.58 25.98 281,800 +0.13(+0.50%)
Jun 26, 2002 25.70 25.86 25.45 25.85 124,800 +0.01(+0.04%)
Jun 25, 2002 26.30 26.38 25.80 25.84 439,200 +0.12(+0.47%)
Jun 21, 2002 25.80 26.04 25.46 25.72 262,600 -0.32(-1.23%)
Jun 20, 2002 26.26 26.47 26.03 26.04 614,600 -0.05(-0.19%)
Jun 19, 2002 26.25 26.51 26.01 26.09 53,300 -0.26(-0.99%)
Jun 18, 2002 26.48 26.57 26.30 26.35 265,200 -0.13(-0.49%)
Jun 17, 2002 26.06 26.51 26.03 26.48 417,400 +0.67(+2.60%)
Jun 14, 2002 25.55 25.81 25.25 25.81 105,500 -0.06(-0.23%)
Jun 12, 2002 25.64 25.91 25.51 25.87 61,800 +0.36(+1.41%)
Jun 11, 2002 26.05 26.11 25.50 25.51 125,300 -0.39(-1.51%)
Jun 10, 2002 26.28 26.30 25.82 25.90 83,500 -0.49(-1.86%)
Jun 07, 2002 26.11 26.45 26.00 26.39 168,700 +0.27(+1.03%)
Jun 06, 2002 26.70 26.75 26.01 26.12 55,700 -0.28(-1.06%)
Jun 05, 2002 26.16 26.40 26.07 26.40 245,000 -0.96(-3.51%)
May 31, 2002 27.08 27.60 27.08 27.36 328,400 -0.40(-1.44%)
May 28, 2002 28.08 28.08 27.73 27.76 186,200 -0.22(-0.79%)
May 27, 2002 28.24 28.24 27.89 27.98 173,900 +0.00(+0.00%)
May 24, 2002 28.24 28.24 27.89 27.98 173,900 -0.31(-1.10%)
May 23, 2002 28.18 28.33 27.92 28.29 240,700 +0.24(+0.86%)
May 22, 2002 27.51 28.06 27.51 28.05 718,600 +0.46(+1.67%)
May 21, 2002 27.57 27.93 27.50 27.59 679,800 +0.02(+0.07%)
May 20, 2002 27.65 27.72 27.51 27.57 55,300 -0.19(-0.68%)
May 17, 2002 27.82 27.82 27.46 27.76 511,200 -0.23(-0.82%)
May 16, 2002 71.70 28.07 27.78 27.99 169,900 +0.32(+1.16%)
May 15, 2002 28.09 28.09 27.55 27.67 384,000 -0.47(-1.67%)
May 14, 2002 28.30 28.30 28.01 28.14 202,400 +0.08(+0.29%)
May 13, 2002 27.37 28.09 27.31 28.06 122,900 +0.53(+1.93%)
May 10, 2002 27.67 27.78 27.48 27.53 125,300 -0.02(-0.07%)
May 09, 2002 27.67 27.89 27.55 27.55 198,800 -0.25(-0.90%)
May 08, 2002 27.50 27.87 27.37 27.80 213,000 +0.57(+2.09%)
May 07, 2002 27.30 27.37 27.09 27.23 227,200 -0.13(-0.48%)
May 06, 2002 28.16 28.22 27.31 27.36 303,300 -0.97(-3.42%)
May 03, 2002 28.46 28.50 28.14 28.33 50,700 +0.10(+0.35%)
May 02, 2002 28.11 28.24 27.93 28.23 327,500 +0.21(+0.75%)
May 01, 2002 27.65 28.08 27.57 28.02 278,400 +0.17(+0.61%)
Apr 30, 2002 27.77 28.00 27.77 27.85 60,200 +0.23(+0.83%)
Apr 29, 2002 27.80 27.89 27.54 27.62 1,240,000 -0.18(-0.65%)
Apr 26, 2002 28.07 28.20 27.68 27.80 635,200 -0.31(-1.10%)
Apr 25, 2002 27.93 28.27 27.71 28.11 667,900 +0.20(+0.72%)
Apr 24, 2002 28.08 28.29 27.91 27.91 335,100 -0.51(-1.79%)
Apr 23, 2002 28.12 28.58 28.02 28.42 333,900 -0.07(-0.25%)
Apr 22, 2002 28.70 28.82 28.35 28.49 498,300 -0.28(-0.97%)
Apr 19, 2002 28.42 28.80 28.33 28.77 118,100 +0.13(+0.45%)
Apr 18, 2002 28.77 28.77 28.50 28.64 121,600 +0.14(+0.49%)
Apr 17, 2002 28.25 28.61 28.25 28.50 685,500 +0.35(+1.24%)
Apr 16, 2002 28.05 28.25 27.98 28.15 104,400 +0.52(+1.88%)
Apr 15, 2002 27.62 27.88 27.62 27.63 297,500 +0.53(+1.96%)
Apr 12, 2002 27.60 27.60 27.03 27.10 747,900 -0.92(-3.28%)
Apr 11, 2002 28.22 28.34 27.96 28.02 607,300 -0.29(-1.02%)
Apr 10, 2002 27.90 28.35 27.90 28.31 203,000 +0.32(+1.14%)
Apr 09, 2002 28.18 28.94 27.84 27.99 576,400 -0.41(-1.44%)
Apr 08, 2002 28.50 28.64 28.19 28.40 4,220,000 +0.43(+1.54%)
Apr 05, 2002 28.40 28.40 27.91 27.97 354,100 -0.32(-1.13%)
Apr 04, 2002 28.85 28.93 28.15 28.29 656,800 -0.52(-1.80%)
Apr 03, 2002 29.30 29.30 28.69 28.81 615,500 -0.64(-2.17%)
Apr 02, 2002 29.27 29.52 29.24 29.45 494,300 +0.36(+1.24%)
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.