Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.