Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.17 -0.68 (-0.75%)
Streaming Delayed Price Updated: 3:40 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 15.98 16.24 15.96 16.18 753,252 +0.26(+1.66%)
May 29, 2003 16.14 16.14 15.86 15.92 736,914 -0.15(-0.95%)
May 28, 2003 16.23 16.27 16.03 16.07 762,783 -0.19(-1.18%)
May 27, 2003 15.89 16.29 15.86 16.26 478,820 +0.32(+1.99%)
May 23, 2003 15.81 16.00 15.73 15.94 1,103,026 +0.15(+0.92%)
May 22, 2003 15.83 15.87 15.76 15.80 362,481 -0.03(-0.21%)
May 21, 2003 15.33 15.86 15.33 15.83 1,894,403 +0.46(+2.97%)
May 20, 2003 15.46 15.47 15.30 15.37 400,151 -0.06(-0.38%)
May 19, 2003 15.57 15.57 15.42 15.43 263,842 -0.16(-1.02%)
May 16, 2003 15.62 15.65 15.47 15.59 1,524,811 +0.05(+0.34%)
May 15, 2003 15.60 15.60 15.47 15.54 1,181,392 +0.01(+0.04%)
May 14, 2003 15.48 15.55 15.37 15.53 391,981 +0.07(+0.43%)
May 13, 2003 15.27 15.56 15.27 15.47 809,833 +0.17(+1.12%)
May 12, 2003 15.20 15.40 15.15 15.30 2,551,286 +0.07(+0.48%)
May 09, 2003 15.16 15.27 15.06 15.22 487,292 +0.10(+0.66%)
May 08, 2003 15.02 15.24 15.00 15.12 248,109 +0.02(+0.13%)
May 07, 2003 14.97 15.18 14.86 15.10 837,670 +0.10(+0.66%)
May 06, 2003 15.06 15.10 14.91 15.00 820,272 -0.02(-0.13%)
May 05, 2003 14.99 15.05 14.90 15.02 645,234 +0.09(+0.62%)
May 02, 2003 14.75 14.99 14.75 14.93 688,956 +0.23(+1.57%)
May 01, 2003 14.75 14.75 14.53 14.70 667,322 +0.07(+0.50%)
Apr 30, 2003 14.54 14.67 14.54 14.63 77,307 +0.07(+0.45%)
Apr 29, 2003 14.77 14.77 14.50 14.56 349,168 -0.20(-1.39%)
Apr 28, 2003 14.73 14.91 14.73 14.77 610,892 +0.07(+0.45%)
Apr 25, 2003 14.81 14.81 14.62 14.70 540,847 -0.19(-1.24%)
Apr 24, 2003 14.87 15.00 14.83 14.89 289,107 -0.05(-0.35%)
Apr 23, 2003 15.02 15.04 14.79 14.94 741,906 +0.00(+0.00%)
Apr 22, 2003 14.73 15.00 14.64 14.94 295,915 +0.20(+1.39%)
Apr 21, 2003 14.76 14.83 14.67 14.73 641,150 -0.01(-0.04%)
Apr 17, 2003 14.50 14.75 14.42 14.74 603,933 +0.29(+2.01%)
Apr 16, 2003 14.62 14.67 14.43 14.45 4,716,189 -0.20(-1.35%)
Apr 15, 2003 14.67 14.70 14.56 14.65 205,597 -0.04(-0.27%)
Apr 14, 2003 14.65 14.73 14.55 14.69 380,181 +0.07(+0.50%)
Apr 11, 2003 14.64 14.68 14.52 14.61 67,019 -0.09(-0.58%)
Apr 10, 2003 14.61 14.70 14.55 14.70 900,756 +0.20(+1.37%)
Apr 09, 2003 14.59 14.66 14.47 14.50 603,025 -0.01(-0.05%)
Apr 08, 2003 14.54 14.59 14.46 14.51 338,729 -0.18(-1.22%)
Apr 07, 2003 14.94 14.94 14.63 14.69 412,405 -0.11(-0.76%)
Apr 04, 2003 14.76 14.83 14.74 14.80 215,279 +0.08(+0.54%)
Apr 03, 2003 15.00 15.02 14.67 14.72 2,076,400 -0.28(-1.85%)
Apr 02, 2003 14.98 15.00 14.87 15.00 492,587 -0.03(-0.22%)
Apr 01, 2003 14.77 15.06 14.77 15.03 500,302 +0.28(+1.88%)
Mar 31, 2003 14.91 14.91 14.74 14.75 659,001 -0.24(-1.59%)
Mar 28, 2003 14.85 15.08 14.85 14.99 627,534 +0.13(+0.89%)
Mar 27, 2003 14.71 14.97 14.68 14.86 1,275,794 +0.12(+0.81%)
Mar 26, 2003 14.81 14.81 14.65 14.74 544,780 +0.03(+0.23%)
Mar 25, 2003 14.70 14.89 14.67 14.71 584,569 +0.13(+0.91%)
Mar 24, 2003 14.81 14.89 14.54 14.57 873,525 -0.22(-1.48%)
Mar 21, 2003 14.92 14.98 14.76 14.79 166,565 -0.24(-1.63%)
Mar 20, 2003 14.87 15.10 14.77 15.04 1,592,285 +0.15(+0.98%)
Mar 19, 2003 14.93 14.95 14.75 14.89 631,316 +0.02(+0.13%)
Mar 18, 2003 14.61 14.87 14.42 14.87 736,308 +0.28(+1.90%)
Mar 17, 2003 14.46 14.69 14.46 14.59 1,034,493 +0.19(+1.28%)
Mar 14, 2003 14.43 14.52 14.36 14.41 1,505,144 -0.06(-0.41%)
Mar 13, 2003 14.54 14.57 14.36 14.47 1,286,536 +0.06(+0.41%)
Mar 12, 2003 14.48 14.48 14.18 14.41 4,953,708 -0.23(-1.58%)
Mar 11, 2003 14.87 14.93 14.61 14.64 80,786 -0.15(-0.98%)
Mar 10, 2003 14.87 14.99 14.76 14.79 610,741 -0.15(-1.02%)
Mar 07, 2003 14.83 14.98 14.77 14.94 1,911,347 +0.00(+0.00%)
Mar 06, 2003 14.93 14.97 14.81 14.94 232,072 +0.01(+0.09%)
Mar 05, 2003 14.82 14.93 14.77 14.93 625,264 +0.13(+0.89%)
Mar 04, 2003 14.91 14.91 14.76 14.79 2,379,274 -0.07(-0.49%)
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.