Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 17.22 17.46 17.22 17.32 407,564 +0.15(+0.85%)
Jun 27, 2002 17.17 17.17 16.91 17.17 426,323 +0.09(+0.50%)
Jun 26, 2002 16.99 17.09 16.82 17.09 188,804 +0.01(+0.04%)
Jun 25, 2002 17.38 17.44 17.05 17.08 664,448 +0.08(+0.47%)
Jun 21, 2002 17.05 17.21 16.83 17.00 397,277 -0.21(-1.23%)
Jun 20, 2002 17.36 17.50 17.21 17.21 929,803 -0.03(-0.19%)
Jun 19, 2002 17.35 17.52 17.19 17.25 80,635 -0.17(-0.99%)
Jun 18, 2002 17.50 17.56 17.38 17.42 401,210 -0.09(-0.49%)
Jun 17, 2002 17.23 17.52 17.21 17.50 631,467 +0.44(+2.60%)
Jun 14, 2002 16.89 17.06 16.69 17.06 159,606 -0.04(-0.23%)
Jun 12, 2002 16.95 17.13 16.86 17.10 93,494 +0.24(+1.41%)
Jun 11, 2002 17.22 17.26 16.86 16.86 189,561 -0.26(-1.51%)
Jun 10, 2002 17.37 17.38 17.07 17.12 126,323 -0.32(-1.86%)
Jun 07, 2002 17.26 17.48 17.19 17.44 255,219 +0.18(+1.03%)
Jun 06, 2002 17.65 17.68 17.19 17.27 84,266 -0.19(-1.06%)
Jun 05, 2002 17.29 17.45 17.23 17.45 370,650 -0.63(-3.51%)
May 31, 2002 17.90 18.24 17.90 18.09 496,823 -0.26(-1.44%)
May 28, 2002 18.56 18.56 18.33 18.35 281,694 -0.15(-0.79%)
May 27, 2002 18.67 18.67 18.44 18.49 263,086 +0.00(+0.00%)
May 24, 2002 18.67 18.67 18.44 18.49 263,086 -0.20(-1.10%)
May 23, 2002 18.63 18.73 18.46 18.70 364,145 +0.16(+0.86%)
May 22, 2002 18.18 18.55 18.18 18.54 1,087,141 +0.30(+1.67%)
May 21, 2002 18.22 18.46 18.18 18.24 1,028,442 +0.01(+0.07%)
May 20, 2002 18.28 18.32 18.18 18.22 83,661 -0.13(-0.68%)
May 17, 2002 18.39 18.39 18.15 18.35 773,373 -0.15(-0.82%)
May 16, 2002 47.39 18.55 18.36 18.50 257,034 +0.21(+1.16%)
May 15, 2002 18.57 18.57 18.21 18.29 580,938 -0.31(-1.67%)
May 14, 2002 18.71 18.71 18.51 18.60 306,202 +0.05(+0.28%)
May 13, 2002 18.09 18.57 18.05 18.55 185,930 +0.35(+1.93%)
May 10, 2002 18.29 18.36 18.16 18.20 189,561 -0.01(-0.07%)
May 09, 2002 18.29 18.44 18.21 18.21 300,756 -0.17(-0.90%)
May 08, 2002 18.18 18.42 18.09 18.38 322,239 +0.38(+2.09%)
May 07, 2002 18.05 18.09 17.91 18.00 343,721 -0.09(-0.48%)
May 06, 2002 18.61 18.65 18.05 18.09 458,850 -0.64(-3.42%)
May 03, 2002 18.81 18.84 18.60 18.73 76,701 +0.07(+0.35%)
May 02, 2002 18.58 18.67 18.46 18.66 495,461 +0.14(+0.75%)
May 01, 2002 18.28 18.56 18.22 18.52 421,180 +0.11(+0.61%)
Apr 30, 2002 18.36 18.51 18.36 18.41 91,074 +0.15(+0.83%)
Apr 29, 2002 18.38 18.44 18.20 18.26 1,875,946 -0.12(-0.65%)
Apr 26, 2002 18.55 18.64 18.30 18.38 960,968 -0.20(-1.10%)
Apr 25, 2002 18.46 18.69 18.32 18.58 1,010,439 +0.13(+0.72%)
Apr 24, 2002 18.56 18.70 18.45 18.45 506,959 -0.34(-1.79%)
Apr 23, 2002 18.59 18.89 18.52 18.79 505,143 -0.05(-0.25%)
Apr 22, 2002 18.97 19.05 18.74 18.83 753,858 -0.19(-0.97%)
Apr 19, 2002 18.79 19.04 18.73 19.02 178,668 +0.09(+0.45%)
Apr 18, 2002 19.02 19.02 18.84 18.93 183,963 +0.09(+0.49%)
Apr 17, 2002 18.67 18.91 18.67 18.84 1,037,065 +0.23(+1.24%)
Apr 16, 2002 18.54 18.67 18.49 18.61 157,942 +0.34(+1.88%)
Apr 15, 2002 18.26 18.43 18.26 18.26 450,075 +0.35(+1.96%)
Apr 12, 2002 18.24 18.24 17.87 17.91 1,131,467 -0.61(-3.28%)
Apr 11, 2002 18.65 18.73 18.48 18.52 918,759 -0.19(-1.02%)
Apr 10, 2002 18.44 18.74 18.44 18.71 307,110 +0.21(+1.14%)
Apr 09, 2002 18.63 19.13 18.40 18.50 872,012 -0.27(-1.44%)
Apr 08, 2002 18.84 18.93 18.63 18.77 6,384,268 +0.28(+1.54%)
Apr 05, 2002 18.77 18.77 18.45 18.49 535,703 -0.21(-1.13%)
Apr 04, 2002 19.07 19.12 18.61 18.70 993,646 -0.34(-1.80%)
Apr 03, 2002 19.37 19.37 18.96 19.04 931,165 -0.42(-2.17%)
Apr 02, 2002 19.35 19.51 19.33 19.47 747,806 +0.24(+1.24%)
Apr 01, 2002 19.20 19.33 19.14 19.23 781,240 +0.13(+0.69%)
Mar 29, 2002 19.17 19.27 19.06 19.10 1,049,168 +0.00(+0.00%)
Mar 28, 2002 19.17 19.27 19.06 19.10 1,049,168 -0.11(-0.55%)
Mar 27, 2002 18.92 19.20 18.92 19.20 520,877 +0.44(+2.32%)
Mar 26, 2002 18.64 18.87 18.64 18.77 202,723 +0.15(+0.82%)
Mar 25, 2002 18.67 18.85 18.61 18.61 137,065 -0.17(-0.91%)
Mar 22, 2002 19.00 19.00 18.77 18.79 288,956 -0.45(-2.34%)
Mar 21, 2002 19.14 19.24 18.94 19.24 537,821 +0.11(+0.55%)
Mar 20, 2002 19.17 19.31 19.06 19.13 379,727 -0.20(-1.06%)
Mar 19, 2002 19.21 19.33 19.14 19.33 569,894 +0.23(+1.21%)
Mar 18, 2002 19.00 19.16 18.92 19.10 132,526 +0.15(+0.77%)
Mar 15, 2002 18.90 19.07 18.84 18.96 2,372,013 +0.07(+0.38%)
Mar 14, 2002 18.97 18.97 18.71 18.88 179,122 -0.01(-0.03%)
Mar 13, 2002 19.15 19.24 18.89 18.89 933,585 -0.13(-0.66%)
Mar 12, 2002 18.87 19.08 18.84 19.02 379,273 +0.17(+0.88%)
Mar 11, 2002 18.88 18.99 18.84 18.85 636,762 +0.20(+1.06%)
Mar 08, 2002 18.94 18.94 18.55 18.65 286,081 -0.09(-0.46%)
Mar 07, 2002 18.81 18.87 18.62 18.74 494,251 +0.14(+0.75%)
Mar 06, 2002 18.38 18.73 18.20 18.60 522,390 +0.35(+1.92%)
Mar 05, 2002 18.07 18.33 18.07 18.25 1,045,991 +0.01(+0.04%)
Mar 04, 2002 18.08 18.24 17.98 18.24 1,029,954 +0.39(+2.18%)
Mar 01, 2002 17.83 17.92 17.66 17.85 678,820 +0.25(+1.43%)
Feb 28, 2002 17.78 17.83 17.60 17.60 626,021 -0.05(-0.26%)
Feb 27, 2002 17.81 17.85 17.55 17.65 1,829,501 -0.01(-0.07%)
Feb 26, 2002 17.75 17.78 17.55 17.66 921,029 -0.09(-0.52%)
Feb 25, 2002 17.64 17.77 17.50 17.75 1,205,598 +0.25(+1.44%)
Feb 22, 2002 17.17 17.60 17.15 17.50 2,342,512 +0.47(+2.76%)
Feb 21, 2002 16.86 17.25 16.86 17.03 1,832,981 +0.20(+1.18%)
Feb 20, 2002 16.86 16.89 16.62 16.84 638,729 -0.05(-0.31%)
Feb 19, 2002 16.99 17.09 16.79 16.89 1,106,505 -0.15(-0.89%)
Feb 18, 2002 16.99 17.19 16.97 17.04 840,696 +0.00(+0.00%)
Feb 15, 2002 16.99 17.19 16.97 17.04 840,696 +0.01(+0.08%)
Feb 14, 2002 16.87 17.14 16.87 17.03 1,189,713 +0.14(+0.82%)
Feb 13, 2002 16.66 16.93 16.64 16.89 241,755 +0.10(+0.59%)
Feb 12, 2002 16.85 16.95 16.75 16.79 114,220 -0.08(-0.47%)
Feb 11, 2002 16.66 16.95 16.52 16.87 356,883 +0.22(+1.31%)
Feb 08, 2002 16.52 16.65 16.43 16.65 458,245 +0.19(+1.12%)
Feb 07, 2002 16.59 16.63 16.41 16.47 1,086,989 -0.19(-1.15%)
Feb 06, 2002 16.67 16.78 16.64 16.66 1,147,201 +0.11(+0.68%)
Feb 05, 2002 16.59 16.67 16.43 16.54 419,516 -0.11(-0.67%)
Feb 04, 2002 16.92 17.02 16.62 16.66 961,725 -0.46(-2.67%)
Feb 01, 2002 17.03 17.15 16.91 17.11 391,225 +0.09(+0.54%)
Jan 31, 2002 16.82 17.02 16.73 17.02 590,469 +0.40(+2.39%)
Jan 30, 2002 16.25 16.72 16.13 16.62 873,979 +0.13(+0.80%)
Jan 29, 2002 16.70 16.84 16.39 16.49 707,564 -0.46(-2.73%)
Jan 28, 2002 17.29 17.29 16.86 16.95 150,983 -0.26(-1.54%)
Jan 25, 2002 17.15 17.24 17.03 17.22 711,044 +0.19(+1.09%)
Jan 24, 2002 16.82 17.10 16.72 17.03 200,756 +0.23(+1.38%)
Jan 23, 2002 16.44 16.82 16.44 16.80 454,311 +0.46(+2.83%)
Jan 22, 2002 16.61 16.62 15.34 16.34 254,160 -0.12(-0.72%)
Jan 21, 2002 16.56 16.59 16.45 16.46 280,635 +0.00(+0.00%)
Jan 18, 2002 16.56 16.59 16.45 16.46 280,635 -0.14(-0.84%)
Jan 17, 2002 16.70 16.70 16.55 16.60 172,768 -0.01(-0.04%)
Jan 16, 2002 16.86 16.86 16.59 16.60 327,534 -0.35(-2.07%)
Jan 15, 2002 16.95 17.07 16.90 16.95 185,930 +0.27(+1.62%)
Jan 14, 2002 16.66 16.88 16.66 16.68 467,019 -0.20(-1.21%)
Jan 11, 2002 17.25 17.25 16.87 16.89 11,800,307 -0.33(-1.92%)
Jan 10, 2002 17.21 17.30 17.16 17.22 63,842 -0.43(-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.