Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.93 +0.79 (+0.89%)
Official Closing Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 14.57 14.77 14.57 14.66 340,688 +0.12(+0.81%)
Feb 27, 2003 14.75 14.77 14.50 14.54 433,769 -0.09(-0.58%)
Feb 26, 2003 14.63 14.77 14.56 14.63 497,964 +0.04(+0.27%)
Feb 25, 2003 14.85 14.94 14.49 14.59 674,803 -0.08(-0.54%)
Feb 24, 2003 14.59 14.77 14.54 14.67 667,008 +0.12(+0.85%)
Feb 21, 2003 14.25 14.60 14.25 14.54 3,435,921 +0.31(+2.21%)
Feb 20, 2003 14.42 14.44 14.23 14.23 613,055 -0.03(-0.23%)
Feb 19, 2003 14.32 14.37 14.21 14.26 79,937 -0.01(-0.09%)
Feb 18, 2003 14.16 14.33 14.13 14.28 131,445 +0.23(+1.63%)
Feb 14, 2003 13.94 14.12 13.86 14.05 524,558 +0.11(+0.80%)
Feb 13, 2003 13.99 14.01 13.78 13.94 555,280 -0.07(-0.47%)
Feb 12, 2003 14.26 14.26 13.96 14.00 194,569 -0.25(-1.74%)
Feb 11, 2003 14.45 14.49 14.18 14.25 802,886 -0.09(-0.64%)
Feb 10, 2003 14.21 14.34 14.16 14.34 527,309 +0.18(+1.29%)
Feb 07, 2003 14.39 14.39 14.11 14.16 1,008,308 -0.13(-0.92%)
Feb 06, 2003 14.33 14.39 14.16 14.29 357,348 -0.06(-0.41%)
Feb 05, 2003 14.58 14.58 14.33 14.35 510,191 -0.10(-0.72%)
Feb 04, 2003 14.24 14.54 14.10 14.45 597,770 +0.10(+0.68%)
Feb 03, 2003 14.26 14.39 14.13 14.35 782,405 +0.11(+0.78%)
Jan 31, 2003 13.88 14.25 13.82 14.24 965,512 +0.28(+2.01%)
Jan 30, 2003 14.23 14.39 13.96 13.96 1,544,024 -0.22(-1.57%)
Jan 29, 2003 13.77 14.27 13.75 14.18 532,353 +0.44(+3.24%)
Jan 28, 2003 13.64 13.80 13.60 13.74 425,821 +0.23(+1.69%)
Jan 27, 2003 13.79 13.84 13.39 13.51 1,470,659 -0.44(-3.14%)
Jan 24, 2003 14.12 14.21 13.88 13.95 358,723 -0.25(-1.75%)
Jan 23, 2003 14.15 14.24 14.07 14.20 298,808 +0.04(+0.28%)
Jan 22, 2003 14.06 14.28 13.90 14.16 253,873 -0.04(-0.28%)
Jan 21, 2003 14.37 14.37 14.18 14.20 320,054 -0.34(-2.34%)
Jan 17, 2003 14.60 14.67 14.49 14.54 271,450 -0.11(-0.76%)
Jan 16, 2003 14.58 14.74 14.58 14.65 781,947 +0.14(+0.99%)
Jan 15, 2003 14.45 14.56 14.43 14.51 1,149,841 +0.05(+0.32%)
Jan 14, 2003 14.52 14.52 14.36 14.46 102,557 +0.06(+0.41%)
Jan 13, 2003 14.51 14.51 14.32 14.40 759,326 -0.05(-0.36%)
Jan 10, 2003 14.45 14.62 14.43 14.45 329,530 -0.12(-0.81%)
Jan 09, 2003 14.52 14.65 14.44 14.57 941,974 +0.18(+1.27%)
Jan 08, 2003 14.52 14.52 14.34 14.39 1,085,800 -0.14(-0.95%)
Jan 07, 2003 14.88 14.88 14.47 14.52 688,101 -0.49(-3.27%)
Jan 06, 2003 14.92 15.09 14.91 15.02 181,578 +0.12(+0.83%)
Jan 03, 2003 14.98 14.98 14.84 14.89 65,875 -0.03(-0.17%)
Jan 02, 2003 14.69 14.94 14.67 14.92 115,702 +0.31(+2.10%)
Dec 31, 2002 14.60 14.62 14.36 14.61 350,775 +0.03(+0.18%)
Dec 30, 2002 14.62 14.73 14.52 14.58 379,204 +0.07(+0.50%)
Dec 27, 2002 14.87 14.90 14.50 14.51 723,866 -0.32(-2.16%)
Dec 26, 2002 15.00 15.07 14.80 14.83 301,560 -0.17(-1.13%)
Dec 24, 2002 15.05 15.05 14.96 15.00 103,627 -0.07(-0.48%)
Dec 23, 2002 15.08 15.11 14.98 15.07 189,373 +0.07(+0.44%)
Dec 20, 2002 14.80 15.01 14.74 15.01 395,253 +0.22(+1.50%)
Dec 19, 2002 14.84 14.98 14.76 14.79 1,285,260 -0.15(-1.01%)
Dec 18, 2002 14.90 15.05 14.81 14.94 294,682 -0.12(-0.83%)
Dec 17, 2002 15.23 15.30 15.02 15.06 315,774 -0.16(-1.03%)
Dec 16, 2002 14.99 15.23 14.99 15.22 920,729 +0.26(+1.71%)
Dec 13, 2002 14.98 15.09 14.90 14.96 265,794 -0.04(-0.26%)
Dec 12, 2002 14.86 15.06 14.86 15.00 241,186 +0.13(+0.88%)
Dec 11, 2002 14.79 14.95 14.70 14.87 632,007 -0.08(-0.53%)
Dec 10, 2002 14.75 14.95 14.66 14.95 619,321 +0.23(+1.56%)
Dec 09, 2002 14.92 15.15 14.72 14.72 401,672 -0.26(-1.75%)
Dec 06, 2002 14.69 15.03 14.67 14.98 1,088,092 +0.14(+0.97%)
Dec 05, 2002 14.83 14.88 14.71 14.84 193,805 +0.10(+0.67%)
Dec 04, 2002 14.78 14.83 14.67 14.74 735,482 -0.13(-0.88%)
Dec 03, 2002 14.86 15.02 14.78 14.87 602,356 +0.14(+0.98%)
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.