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 (%)
Apr 30, 2002 17.25 17.39 17.25 17.29 96,940 +0.14(+0.83%)
Apr 29, 2002 17.26 17.32 17.10 17.15 1,996,790 -0.11(-0.65%)
Apr 26, 2002 17.43 17.51 17.19 17.26 1,022,871 -0.19(-1.10%)
Apr 25, 2002 17.34 17.56 17.21 17.46 1,075,529 +0.12(+0.72%)
Apr 24, 2002 17.44 17.57 17.33 17.33 539,616 -0.32(-1.79%)
Apr 23, 2002 17.46 17.75 17.40 17.65 537,684 -0.04(-0.25%)
Apr 22, 2002 17.82 17.90 17.61 17.69 802,419 -0.17(-0.97%)
Apr 19, 2002 17.65 17.88 17.59 17.87 190,178 +0.08(+0.45%)
Apr 18, 2002 17.87 17.87 17.70 17.79 195,814 +0.09(+0.49%)
Apr 17, 2002 17.54 17.77 17.54 17.70 1,103,870 +0.22(+1.24%)
Apr 16, 2002 17.42 17.54 17.38 17.48 168,116 +0.32(+1.88%)
Apr 15, 2002 17.15 17.31 17.15 17.16 479,068 +0.33(+1.96%)
Apr 12, 2002 17.14 17.14 16.79 16.83 1,204,354 -0.57(-3.28%)
Apr 11, 2002 17.52 17.60 17.36 17.40 977,944 -0.18(-1.02%)
Apr 10, 2002 17.33 17.61 17.33 17.58 326,893 +0.20(+1.14%)
Apr 09, 2002 17.50 17.97 17.29 17.38 928,185 -0.25(-1.44%)
Apr 08, 2002 17.70 17.79 17.51 17.64 6,795,527 +0.27(+1.54%)
Apr 05, 2002 17.64 17.64 17.33 17.37 570,212 -0.20(-1.13%)
Apr 04, 2002 17.92 17.97 17.48 17.57 1,057,654 -0.32(-1.80%)
Apr 03, 2002 18.20 18.20 17.82 17.89 991,148 -0.40(-2.17%)
Apr 02, 2002 18.18 18.33 18.16 18.29 795,978 +0.22(+1.24%)
Apr 01, 2002 18.04 18.16 17.98 18.06 831,566 +0.12(+0.69%)
Mar 29, 2002 18.01 18.10 17.90 17.94 1,116,753 +0.00(+0.00%)
Mar 28, 2002 18.01 18.10 17.90 17.94 1,116,753 -0.10(-0.55%)
Mar 27, 2002 17.78 18.04 17.78 18.04 554,431 +0.41(+2.33%)
Mar 26, 2002 17.51 17.73 17.51 17.63 215,782 +0.14(+0.82%)
Mar 25, 2002 17.54 17.70 17.49 17.49 145,894 -0.16(-0.91%)
Mar 22, 2002 17.85 17.85 17.64 17.65 307,570 -0.42(-2.34%)
Mar 21, 2002 17.98 18.07 17.79 18.07 572,466 +0.10(+0.55%)
Mar 20, 2002 18.01 18.14 17.90 17.97 404,188 -0.19(-1.06%)
Mar 19, 2002 18.05 18.16 17.98 18.16 606,605 +0.22(+1.21%)
Mar 18, 2002 17.85 18.00 17.77 17.95 141,063 +0.14(+0.77%)
Mar 15, 2002 17.76 17.92 17.70 17.81 2,524,812 +0.07(+0.38%)
Mar 14, 2002 17.82 17.82 17.57 17.74 190,661 -0.01(-0.03%)
Mar 13, 2002 17.99 18.07 17.75 17.75 993,725 -0.12(-0.66%)
Mar 12, 2002 17.73 17.92 17.70 17.87 403,705 +0.16(+0.88%)
Mar 11, 2002 17.74 17.84 17.70 17.71 677,781 +0.19(+1.06%)
Mar 08, 2002 17.79 17.79 17.43 17.52 304,510 -0.08(-0.46%)
Mar 07, 2002 17.67 17.73 17.49 17.61 526,089 +0.13(+0.75%)
Mar 06, 2002 17.26 17.59 17.10 17.47 556,041 +0.33(+1.92%)
Mar 05, 2002 16.97 17.22 16.97 17.15 1,113,371 +0.01(+0.04%)
Mar 04, 2002 16.98 17.14 16.89 17.14 1,096,302 +0.37(+2.18%)
Mar 01, 2002 16.75 16.84 16.59 16.77 722,548 +0.24(+1.43%)
Feb 28, 2002 16.70 16.75 16.54 16.54 666,348 -0.04(-0.26%)
Feb 27, 2002 16.74 16.77 16.49 16.58 1,947,353 -0.01(-0.07%)
Feb 26, 2002 16.67 16.70 16.49 16.59 980,359 -0.09(-0.52%)
Feb 25, 2002 16.57 16.70 16.44 16.68 1,283,259 +0.24(+1.44%)
Feb 22, 2002 16.13 16.53 16.11 16.44 2,493,411 +0.44(+2.76%)
Feb 21, 2002 15.84 16.20 15.84 16.00 1,951,057 +0.19(+1.18%)
Feb 20, 2002 15.84 15.87 15.62 15.82 679,874 -0.05(-0.31%)
Feb 19, 2002 15.96 16.06 15.77 15.87 1,177,784 -0.14(-0.89%)
Feb 18, 2002 15.96 16.15 15.94 16.01 894,851 +0.00(+0.00%)
Feb 15, 2002 15.96 16.15 15.94 16.01 894,851 +0.01(+0.08%)
Feb 14, 2002 15.85 16.10 15.85 16.00 1,266,351 +0.13(+0.82%)
Feb 13, 2002 15.65 15.90 15.64 15.87 257,328 +0.09(+0.59%)
Feb 12, 2002 15.83 15.92 15.74 15.77 121,578 -0.07(-0.47%)
Feb 11, 2002 15.65 15.93 15.52 15.85 379,873 +0.20(+1.31%)
Feb 08, 2002 15.52 15.64 15.43 15.64 487,764 +0.17(+1.12%)
Feb 07, 2002 15.59 15.62 15.42 15.47 1,157,011 -0.18(-1.15%)
Feb 06, 2002 15.66 15.77 15.64 15.65 1,221,101 +0.11(+0.68%)
Feb 05, 2002 15.59 15.66 15.43 15.54 446,540 -0.11(-0.67%)
Feb 04, 2002 15.90 15.99 15.61 15.65 1,023,676 -0.43(-2.67%)
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.