Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 14.91 15.13 14.90 15.10 240,742 +0.30(+2.01%)
Oct 30, 2003 15.02 15.02 14.77 14.80 545,896 -0.25(-1.65%)
Oct 29, 2003 15.12 15.21 15.03 15.05 386,958 -0.03(-0.21%)
Oct 28, 2003 15.09 15.09 14.98 15.08 460,872 +0.04(+0.29%)
Oct 27, 2003 15.09 15.16 15.02 15.04 390,501 -0.06(-0.41%)
Oct 24, 2003 15.00 15.10 14.99 15.10 208,857 -0.01(-0.04%)
Oct 23, 2003 15.09 15.15 14.96 15.11 171,176 -0.02(-0.16%)
Oct 22, 2003 15.25 15.26 15.09 15.13 731,726 -0.20(-1.34%)
Oct 21, 2003 15.34 15.40 15.28 15.34 249,920 +0.05(+0.33%)
Oct 20, 2003 15.30 15.30 15.16 15.29 222,223 -0.01(-0.04%)
Oct 17, 2003 15.34 15.34 15.24 15.30 162,319 -0.11(-0.69%)
Oct 16, 2003 15.31 15.41 15.31 15.40 172,947 +0.16(+1.06%)
Oct 15, 2003 15.48 15.48 15.20 15.24 895,656 -0.22(-1.45%)
Oct 14, 2003 15.37 15.48 15.37 15.46 1,085,835 -0.06(-0.40%)
Oct 13, 2003 15.56 15.57 15.46 15.52 869,730 +0.06(+0.40%)
Oct 10, 2003 15.44 15.55 15.41 15.46 367,634 +0.12(+0.81%)
Oct 09, 2003 15.43 15.45 15.34 15.34 357,811 -0.06(-0.40%)
Oct 08, 2003 15.43 15.50 15.33 15.40 496,782 -0.11(-0.68%)
Oct 07, 2003 15.37 15.50 15.29 15.51 932,372 +0.07(+0.48%)
Oct 06, 2003 15.40 15.45 15.38 15.43 123,833 +0.09(+0.61%)
Oct 03, 2003 15.30 15.49 15.30 15.34 1,012,565 +0.09(+0.57%)
Oct 02, 2003 15.12 15.26 15.12 15.25 182,931 +0.09(+0.61%)
Oct 01, 2003 14.90 15.12 14.90 15.16 249,598 +0.22(+1.50%)
Sep 30, 2003 14.95 15.03 14.75 14.94 173,591 +0.00(+0.00%)
Sep 29, 2003 14.81 14.94 14.81 14.94 152,979 +0.07(+0.50%)
Sep 26, 2003 14.97 14.97 14.78 14.86 328,504 -0.17(-1.12%)
Sep 25, 2003 15.09 15.15 15.03 15.03 174,236 -0.11(-0.70%)
Sep 24, 2003 15.12 15.25 15.12 15.13 523,674 +0.07(+0.49%)
Sep 23, 2003 15.08 15.08 14.98 15.06 90,660 +0.06(+0.41%)
Sep 22, 2003 15.06 15.03 14.92 15.00 285,830 -0.06(-0.41%)
Sep 19, 2003 15.00 15.06 14.91 15.06 278,906 +0.06(+0.41%)
Sep 18, 2003 14.90 15.03 14.84 15.00 604,834 +0.06(+0.42%)
Sep 17, 2003 15.13 15.13 14.90 14.94 272,787 -0.20(-1.31%)
Sep 16, 2003 15.10 15.16 15.06 15.13 115,459 +0.02(+0.16%)
Sep 15, 2003 15.16 15.20 15.10 15.11 352,336 -0.10(-0.65%)
Sep 12, 2003 15.25 15.25 15.10 15.21 187,923 +0.02(+0.12%)
Sep 11, 2003 15.33 15.34 15.17 15.19 171,820 -0.03(-0.20%)
Sep 10, 2003 15.38 15.39 15.21 15.22 1,085,996 -0.16(-1.05%)
Sep 09, 2003 15.54 15.54 15.34 15.38 1,886,644 -0.17(-1.08%)
Sep 08, 2003 15.38 15.56 15.34 15.55 447,023 +0.21(+1.38%)
Sep 05, 2003 15.39 15.40 15.29 15.34 115,459 -0.07(-0.44%)
Sep 04, 2003 15.46 15.46 15.35 15.41 347,827 -0.02(-0.16%)
Sep 03, 2003 15.36 15.48 15.35 15.43 279,228 +0.01(+0.04%)
Sep 02, 2003 15.28 15.43 15.19 15.43 626,895 +0.10(+0.65%)
Aug 29, 2003 15.26 15.34 15.18 15.33 242,513 +0.02(+0.12%)
Aug 28, 2003 15.03 15.31 14.97 15.31 857,814 +0.25(+1.65%)
Aug 27, 2003 15.07 15.13 15.04 15.06 256,845 +0.06(+0.41%)
Aug 26, 2003 14.98 15.03 14.82 15.00 415,461 +0.01(+0.08%)
Aug 25, 2003 15.04 15.05 14.94 14.98 184,381 +0.00(+0.00%)
Aug 22, 2003 15.28 15.28 14.98 14.98 581,484 -0.24(-1.55%)
Aug 21, 2003 15.18 15.28 15.13 15.22 649,600 +0.14(+0.95%)
Aug 20, 2003 14.98 15.14 14.97 15.08 603,545 +0.07(+0.46%)
Aug 19, 2003 15.08 15.12 14.94 15.01 421,902 -0.07(-0.45%)
Aug 18, 2003 15.09 15.13 15.03 15.08 171,981 +0.00(+0.00%)
Aug 15, 2003 15.04 15.09 14.98 15.08 380,678 +0.05(+0.33%)
Aug 14, 2003 15.11 15.11 14.94 15.03 1,191,149 +0.06(+0.37%)
Aug 13, 2003 15.06 15.08 14.95 14.97 351,853 -0.01(-0.08%)
Aug 12, 2003 14.91 14.99 14.82 14.98 1,641,715 +0.11(+0.71%)
Aug 11, 2003 14.87 15.00 14.83 14.88 487,442 +0.07(+0.46%)
Aug 08, 2003 14.87 14.87 14.67 14.81 1,052,662 +0.04(+0.29%)
Aug 07, 2003 14.41 14.77 14.38 14.77 789,054 +0.36(+2.50%)
Aug 06, 2003 14.13 14.44 14.13 14.41 476,975 +0.25(+1.75%)
Aug 05, 2003 14.25 14.36 14.16 14.16 1,217,880 -0.06(-0.44%)
Aug 04, 2003 14.29 14.33 14.12 14.22 405,477 -0.15(-1.04%)
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.