Energy Select Sector SPDR (NY: XLE )

54.01 USD -0.58 (-1.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 24.18 24.57 24.14 24.48 497,900 +0.40(+1.66%)
May 29, 2003 24.42 24.42 24.00 24.08 487,100 -0.23(-0.95%)
May 28, 2003 24.56 24.62 24.25 24.31 504,200 -0.29(-1.18%)
May 27, 2003 24.04 24.64 24.00 24.60 316,500 +0.48(+1.99%)
May 23, 2003 23.92 24.21 23.79 24.12 729,100 +0.22(+0.92%)
May 22, 2003 23.95 24.01 23.85 23.90 239,600 -0.05(-0.21%)
May 21, 2003 23.19 24.00 23.19 23.95 1,252,200 +0.69(+2.97%)
May 20, 2003 23.39 23.40 23.14 23.26 264,500 -0.09(-0.39%)
May 19, 2003 23.55 23.56 23.33 23.35 174,400 -0.24(-1.02%)
May 16, 2003 23.63 23.68 23.40 23.59 1,007,900 +0.08(+0.34%)
May 15, 2003 23.60 23.60 23.41 23.51 780,900 +0.01(+0.04%)
May 14, 2003 23.42 23.52 23.25 23.50 259,100 +0.10(+0.43%)
May 13, 2003 23.10 23.54 23.10 23.40 535,300 +0.26(+1.12%)
May 12, 2003 23.00 23.30 22.92 23.14 1,686,400 +0.11(+0.48%)
May 09, 2003 22.94 23.10 22.78 23.03 322,100 +0.15(+0.66%)
May 08, 2003 22.73 23.05 22.70 22.88 164,000 +0.03(+0.13%)
May 07, 2003 22.65 22.97 22.48 22.85 553,700 +0.15(+0.66%)
May 06, 2003 22.79 22.85 22.55 22.70 542,200 -0.03(-0.13%)
May 05, 2003 22.68 22.77 22.54 22.73 426,500 +0.14(+0.62%)
May 02, 2003 22.32 22.68 22.32 22.59 455,400 +0.35(+1.57%)
May 01, 2003 22.32 22.32 21.98 22.24 441,100 +0.11(+0.50%)
Apr 30, 2003 22.00 22.20 22.00 22.13 51,100 +0.10(+0.45%)
Apr 29, 2003 22.34 22.34 21.94 22.03 230,800 -0.31(-1.39%)
Apr 28, 2003 22.29 22.56 22.28 22.34 403,800 +0.10(+0.45%)
Apr 25, 2003 22.40 22.40 22.12 22.24 357,500 -0.28(-1.24%)
Apr 24, 2003 22.49 22.70 22.44 22.52 191,100 -0.08(-0.35%)
Apr 23, 2003 22.72 22.75 22.38 22.60 490,400 +0.00(+0.00%)
Apr 22, 2003 22.29 22.70 22.15 22.60 195,600 +0.31(+1.39%)
Apr 21, 2003 22.33 22.43 22.20 22.29 423,800 -0.01(-0.04%)
Apr 17, 2003 21.93 22.31 21.81 22.30 399,200 +0.44(+2.01%)
Apr 16, 2003 22.12 22.19 21.83 21.86 3,117,400 -0.30(-1.35%)
Apr 15, 2003 22.20 22.24 22.02 22.16 135,900 -0.06(-0.27%)
Apr 14, 2003 22.16 22.28 22.01 22.22 251,300 +0.11(+0.50%)
Apr 11, 2003 22.15 22.21 21.96 22.11 44,300 -0.13(-0.58%)
Apr 10, 2003 22.10 22.24 22.01 22.24 595,400 +0.30(+1.37%)
Apr 09, 2003 22.07 22.18 21.89 21.94 398,600 -0.01(-0.05%)
Apr 08, 2003 22.00 22.08 21.87 21.95 223,900 -0.27(-1.22%)
Apr 07, 2003 22.60 22.60 22.14 22.22 272,600 -0.17(-0.76%)
Apr 04, 2003 22.33 22.43 22.30 22.39 142,300 +0.12(+0.54%)
Apr 03, 2003 22.69 22.72 22.20 22.27 1,372,500 -0.42(-1.85%)
Apr 02, 2003 22.67 22.69 22.50 22.69 325,600 -0.05(-0.22%)
Apr 01, 2003 22.35 22.78 22.35 22.74 330,700 +0.42(+1.88%)
Mar 31, 2003 22.55 22.55 22.30 22.32 435,600 -0.36(-1.59%)
Mar 28, 2003 22.47 22.81 22.47 22.68 414,800 +0.20(+0.89%)
Mar 27, 2003 22.25 22.65 22.21 22.48 843,300 +0.18(+0.81%)
Mar 26, 2003 22.40 22.40 22.17 22.30 360,100 +0.05(+0.22%)
Mar 25, 2003 22.24 22.52 22.19 22.25 386,400 +0.20(+0.91%)
Mar 24, 2003 22.41 22.52 22.00 22.05 577,400 -0.33(-1.47%)
Mar 21, 2003 22.57 22.66 22.33 22.38 110,100 -0.37(-1.63%)
Mar 20, 2003 22.50 22.85 22.35 22.75 1,052,500 +0.22(+0.98%)
Mar 19, 2003 22.58 22.62 22.32 22.53 417,300 +0.03(+0.13%)
Mar 18, 2003 22.10 22.50 21.82 22.50 486,700 +0.42(+1.90%)
Mar 17, 2003 21.88 22.22 21.88 22.08 683,800 +0.28(+1.28%)
Mar 14, 2003 21.83 21.97 21.72 21.80 994,900 -0.09(-0.41%)
Mar 13, 2003 22.00 22.04 21.72 21.89 850,400 +0.09(+0.41%)
Mar 12, 2003 21.90 21.90 21.45 21.80 3,274,400 -0.35(-1.58%)
Mar 11, 2003 22.50 22.58 22.11 22.15 53,400 -0.22(-0.98%)
Mar 10, 2003 22.50 22.68 22.33 22.37 403,700 -0.23(-1.02%)
Mar 07, 2003 22.44 22.67 22.34 22.60 1,263,400 +0.00(+0.00%)
Mar 06, 2003 22.58 22.65 22.41 22.60 153,400 +0.02(+0.09%)
Mar 05, 2003 22.42 22.58 22.34 22.58 413,300 +0.20(+0.89%)
Mar 04, 2003 22.55 22.56 22.33 22.38 1,572,700 -0.11(-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.