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 (%)
Dec 31, 2003 17.28 17.32 17.05 17.11 1,231,568 -0.12(-0.68%)
Dec 30, 2003 17.21 17.34 17.20 17.23 819,650 +0.04(+0.22%)
Dec 29, 2003 16.99 17.16 16.95 17.19 894,046 +0.20(+1.17%)
Dec 26, 2003 16.90 17.02 16.90 16.99 544,286 +0.07(+0.40%)
Dec 24, 2003 16.73 17.00 16.73 16.92 280,033 +0.18(+1.08%)
Dec 23, 2003 16.77 16.84 16.66 16.74 1,211,922 -0.12(-0.70%)
Dec 22, 2003 16.77 17.39 16.77 16.86 632,370 +0.02(+0.11%)
Dec 19, 2003 16.87 16.93 16.77 16.84 1,783,745 -0.11(-0.62%)
Dec 18, 2003 16.51 17.02 16.56 16.95 2,748,484 +0.44(+2.67%)
Dec 17, 2003 16.35 16.51 16.28 16.51 1,594,855 +0.16(+0.95%)
Dec 16, 2003 16.18 16.36 16.15 16.35 952,662 +0.24(+1.50%)
Dec 15, 2003 16.27 16.27 16.09 16.11 1,106,930 -0.20(-1.26%)
Dec 12, 2003 16.21 16.26 16.13 16.31 511,918 +0.18(+1.12%)
Dec 11, 2003 16.02 16.16 15.99 16.13 855,238 +0.08(+0.50%)
Dec 10, 2003 16.11 16.11 15.99 16.05 1,905,646 +0.01(+0.08%)
Dec 09, 2003 16.07 16.11 16.03 16.04 1,705,323 +0.01(+0.08%)
Dec 08, 2003 15.88 16.05 15.84 16.03 897,750 +0.20(+1.26%)
Dec 05, 2003 15.80 15.87 15.74 15.83 702,902 +0.09(+0.55%)
Dec 04, 2003 15.39 15.79 15.39 15.74 717,878 +0.37(+2.42%)
Dec 03, 2003 15.46 15.51 15.37 15.37 402,095 -0.09(-0.56%)
Dec 02, 2003 15.35 15.49 15.34 15.46 1,449,605 +0.10(+0.65%)
Dec 01, 2003 15.27 15.36 15.26 15.36 305,959 +0.16(+1.06%)
Nov 28, 2003 15.26 15.26 15.14 15.20 232,368 +0.00(+0.00%)
Nov 26, 2003 15.15 15.26 15.08 15.20 629,794 +0.14(+0.95%)
Nov 25, 2003 14.94 15.13 14.94 15.05 508,054 +0.09(+0.58%)
Nov 24, 2003 14.92 14.98 14.90 14.97 300,162 +0.08(+0.54%)
Nov 21, 2003 15.00 15.02 14.85 14.89 561,355 -0.11(-0.75%)
Nov 20, 2003 14.92 15.07 14.92 15.00 447,506 -0.03(-0.21%)
Nov 19, 2003 14.98 14.98 14.94 15.03 636,235 +0.03(+0.21%)
Nov 18, 2003 15.12 15.12 14.96 15.00 428,182 -0.11(-0.70%)
Nov 17, 2003 15.15 15.18 15.00 15.10 231,724 -0.16(-1.02%)
Nov 14, 2003 15.26 15.34 15.20 15.26 756,042 +0.03(+0.20%)
Nov 13, 2003 15.11 15.26 15.11 15.23 224,155 +0.14(+0.91%)
Nov 12, 2003 15.02 15.10 15.00 15.09 387,119 +0.09(+0.58%)
Nov 11, 2003 15.00 15.02 14.95 15.00 358,617 -0.01(-0.04%)
Nov 10, 2003 15.06 15.07 14.98 15.01 158,938 -0.02(-0.16%)
Nov 07, 2003 15.00 15.08 15.00 15.03 352,658 +0.04(+0.25%)
Nov 06, 2003 14.97 15.05 14.89 15.00 220,291 +0.02(+0.12%)
Nov 05, 2003 14.92 14.98 14.90 14.98 602,257 +0.02(+0.17%)
Nov 04, 2003 14.92 15.01 14.92 14.95 243,184 -0.08(-0.54%)
Nov 03, 2003 15.15 15.15 15.00 15.03 401,739 -0.07(-0.45%)
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%)
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.