Energy Select Sector SPDR (NY: XLE )

55.58 USD -2.33 (-4.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 26.90 26.97 26.63 26.63 413,800 -0.07(-0.26%)
Feb 27, 2002 26.95 27.00 26.55 26.70 1,209,300 -0.02(-0.07%)
Feb 26, 2002 26.85 26.90 26.55 26.72 608,800 -0.14(-0.52%)
Feb 25, 2002 26.68 26.89 26.47 26.86 796,900 +0.38(+1.44%)
Feb 22, 2002 25.97 26.62 25.94 26.48 1,548,400 +0.71(+2.76%)
Feb 21, 2002 25.50 26.09 25.50 25.77 1,211,600 +0.30(+1.18%)
Feb 20, 2002 25.50 25.55 25.15 25.47 422,200 -0.08(-0.31%)
Feb 19, 2002 25.70 25.86 25.40 25.55 731,400 -0.23(-0.89%)
Feb 18, 2002 25.70 26.00 25.67 25.78 555,700 +0.00(+0.00%)
Feb 15, 2002 25.70 26.00 25.67 25.78 555,700 +0.02(+0.08%)
Feb 14, 2002 25.52 25.93 25.52 25.76 786,400 +0.21(+0.82%)
Feb 13, 2002 25.20 25.61 25.18 25.55 159,800 +0.15(+0.59%)
Feb 12, 2002 25.49 25.64 25.34 25.40 75,500 -0.12(-0.47%)
Feb 11, 2002 25.20 25.65 25.00 25.52 235,900 +0.33(+1.31%)
Feb 08, 2002 25.00 25.19 24.85 25.19 302,900 +0.28(+1.12%)
Feb 07, 2002 25.10 25.16 24.83 24.91 718,500 -0.29(-1.15%)
Feb 06, 2002 25.22 25.39 25.18 25.20 758,300 +0.17(+0.68%)
Feb 05, 2002 25.10 25.22 24.85 25.03 277,300 -0.17(-0.67%)
Feb 04, 2002 25.60 25.75 25.14 25.20 635,700 -0.69(-2.67%)
Feb 01, 2002 25.77 25.95 25.59 25.89 258,600 +0.14(+0.54%)
Jan 31, 2002 25.45 25.75 25.31 25.75 390,300 +0.60(+2.39%)
Jan 30, 2002 24.58 25.29 24.40 25.15 577,700 +0.20(+0.80%)
Jan 29, 2002 25.27 25.47 24.79 24.95 467,700 -0.70(-2.73%)
Jan 28, 2002 26.15 26.15 25.51 25.65 99,800 -0.40(-1.54%)
Jan 25, 2002 25.95 26.08 25.76 26.05 470,000 +0.28(+1.09%)
Jan 24, 2002 25.45 25.87 25.30 25.77 132,700 +0.35(+1.38%)
Jan 23, 2002 24.87 25.45 24.87 25.42 300,300 +0.70(+2.83%)
Jan 22, 2002 25.13 25.14 23.20 24.72 168,000 -0.18(-0.72%)
Jan 21, 2002 25.05 25.10 24.88 24.90 185,500 +0.00(+0.00%)
Jan 18, 2002 25.05 25.10 24.88 24.90 185,500 -0.21(-0.84%)
Jan 17, 2002 25.26 25.26 25.04 25.11 114,200 -0.01(-0.04%)
Jan 16, 2002 25.50 25.50 25.10 25.12 216,500 -0.53(-2.07%)
Jan 15, 2002 25.65 25.82 25.57 25.65 122,900 +0.41(+1.62%)
Jan 14, 2002 25.20 25.54 25.20 25.24 308,700 -0.31(-1.21%)
Jan 11, 2002 26.09 26.09 25.52 25.55 7,800,000 -0.50(-1.92%)
Jan 10, 2002 26.03 26.17 25.96 26.05 42,200 -0.65(-2.43%)
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.