Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 15.02 15.26 14.99 15.20 801,775 +0.25(+1.66%)
May 29, 2003 15.16 15.16 14.90 14.95 784,384 -0.14(-0.95%)
May 28, 2003 15.25 15.29 15.06 15.10 811,920 -0.18(-1.18%)
May 27, 2003 14.93 15.30 14.90 15.28 509,664 +0.30(+1.99%)
May 23, 2003 14.85 15.03 14.77 14.98 1,174,080 +0.14(+0.92%)
May 22, 2003 14.87 14.91 14.81 14.84 385,831 -0.03(-0.21%)
May 21, 2003 14.40 14.90 14.40 14.87 2,016,435 +0.43(+2.97%)
May 20, 2003 14.53 14.53 14.37 14.44 425,928 -0.06(-0.39%)
May 19, 2003 14.62 14.63 14.49 14.50 280,838 -0.15(-1.02%)
May 16, 2003 14.67 14.71 14.53 14.65 1,623,036 +0.05(+0.34%)
May 15, 2003 14.66 14.66 14.54 14.60 1,257,494 +0.01(+0.04%)
May 14, 2003 14.54 14.61 14.44 14.59 417,232 +0.06(+0.43%)
May 13, 2003 14.35 14.62 14.35 14.53 862,001 +0.16(+1.12%)
May 12, 2003 14.28 14.47 14.23 14.37 2,715,634 +0.07(+0.48%)
May 09, 2003 14.25 14.35 14.15 14.30 518,682 +0.09(+0.66%)
May 08, 2003 14.12 14.31 14.10 14.21 264,091 +0.02(+0.13%)
May 07, 2003 14.07 14.26 13.96 14.19 891,631 +0.09(+0.66%)
May 06, 2003 14.15 14.19 14.00 14.10 873,112 -0.02(-0.13%)
May 05, 2003 14.08 14.14 14.00 14.12 686,799 +0.09(+0.62%)
May 02, 2003 13.86 14.08 13.86 14.03 733,337 +0.22(+1.57%)
May 01, 2003 13.86 13.86 13.65 13.81 710,309 +0.07(+0.50%)
Apr 30, 2003 13.66 13.79 13.66 13.74 82,287 +0.06(+0.45%)
Apr 29, 2003 13.87 13.87 13.62 13.68 371,660 -0.19(-1.39%)
Apr 28, 2003 13.84 14.01 13.84 13.87 650,245 +0.06(+0.45%)
Apr 25, 2003 13.91 13.91 13.74 13.81 575,687 -0.17(-1.24%)
Apr 24, 2003 13.97 14.10 13.94 13.98 307,731 -0.05(-0.35%)
Apr 23, 2003 14.11 14.13 13.90 14.03 789,698 +0.00(+0.00%)
Apr 22, 2003 13.84 14.10 13.76 14.03 314,977 +0.19(+1.39%)
Apr 21, 2003 13.87 13.93 13.79 13.84 682,451 -0.01(-0.04%)
Apr 17, 2003 13.62 13.85 13.54 13.85 642,837 +0.27(+2.01%)
Apr 16, 2003 13.74 13.78 13.56 13.57 5,019,994 -0.19(-1.35%)
Apr 15, 2003 13.79 13.81 13.67 13.76 218,841 -0.04(-0.27%)
Apr 14, 2003 13.76 13.84 13.67 13.80 404,672 +0.07(+0.50%)
Apr 11, 2003 13.76 13.79 13.64 13.73 71,336 -0.08(-0.59%)
Apr 10, 2003 13.72 13.81 13.67 13.81 958,781 +0.19(+1.37%)
Apr 09, 2003 13.71 13.77 13.59 13.62 641,871 -0.01(-0.05%)
Apr 08, 2003 13.66 13.71 13.58 13.63 360,549 -0.17(-1.21%)
Apr 07, 2003 14.03 14.03 13.75 13.80 438,971 -0.11(-0.76%)
Apr 04, 2003 13.87 13.93 13.85 13.90 229,147 +0.07(+0.54%)
Apr 03, 2003 14.09 14.11 13.79 13.83 2,210,156 -0.26(-1.85%)
Apr 02, 2003 14.08 14.09 13.97 14.09 524,318 -0.03(-0.22%)
Apr 01, 2003 13.88 14.15 13.88 14.12 532,531 +0.26(+1.88%)
Mar 31, 2003 14.00 14.00 13.85 13.86 701,453 -0.22(-1.59%)
Mar 28, 2003 13.95 14.16 13.95 14.08 667,958 +0.12(+0.89%)
Mar 27, 2003 13.82 14.07 13.79 13.96 1,357,978 +0.11(+0.81%)
Mar 26, 2003 13.91 13.91 13.77 13.85 579,874 +0.03(+0.22%)
Mar 25, 2003 13.81 13.98 13.78 13.82 622,225 +0.12(+0.91%)
Mar 24, 2003 13.92 13.98 13.66 13.69 929,795 -0.20(-1.47%)
Mar 21, 2003 14.02 14.07 13.87 13.90 177,295 -0.23(-1.63%)
Mar 20, 2003 13.97 14.19 13.88 14.13 1,694,856 +0.14(+0.98%)
Mar 19, 2003 14.02 14.05 13.86 13.99 671,984 +0.02(+0.13%)
Mar 18, 2003 13.72 13.97 13.55 13.97 783,740 +0.26(+1.90%)
Mar 17, 2003 13.59 13.80 13.59 13.71 1,101,133 +0.17(+1.28%)
Mar 14, 2003 13.56 13.64 13.49 13.54 1,602,101 -0.06(-0.41%)
Mar 13, 2003 13.66 13.69 13.49 13.59 1,369,411 +0.06(+0.41%)
Mar 12, 2003 13.60 13.60 13.32 13.54 5,272,813 -0.22(-1.58%)
Mar 11, 2003 13.97 14.02 13.73 13.76 85,990 -0.14(-0.98%)
Mar 10, 2003 13.97 14.08 13.87 13.89 650,083 -0.14(-1.02%)
Mar 07, 2003 13.94 14.08 13.87 14.03 2,034,471 +0.00(+0.00%)
Mar 06, 2003 14.02 14.07 13.92 14.03 247,022 +0.01(+0.09%)
Mar 05, 2003 13.92 14.02 13.87 14.02 665,543 +0.12(+0.89%)
Mar 04, 2003 14.00 14.01 13.87 13.90 2,532,541 -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.