Energy Select Sector SPDR (NY: XLE )

48.40 USD +0.21 (+0.44%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 24.08 24.20 23.75 24.05 107,800 +0.00(+0.00%)
Sep 29, 2003 23.85 24.06 23.85 24.05 95,000 +0.12(+0.50%)
Sep 26, 2003 24.10 24.10 23.80 23.93 204,000 -0.27(-1.12%)
Sep 25, 2003 24.30 24.39 24.20 24.20 108,200 -0.17(-0.70%)
Sep 24, 2003 24.35 24.55 24.35 24.37 325,200 +0.12(+0.49%)
Sep 23, 2003 24.28 24.28 24.13 24.25 56,300 +0.10(+0.41%)
Sep 22, 2003 24.25 24.21 24.03 24.15 177,500 -0.10(-0.41%)
Sep 19, 2003 24.15 24.25 24.01 24.25 173,200 +0.10(+0.41%)
Sep 18, 2003 24.00 24.21 23.90 24.15 375,600 +0.10(+0.42%)
Sep 17, 2003 24.36 24.37 24.00 24.05 169,400 -0.32(-1.31%)
Sep 16, 2003 24.31 24.41 24.25 24.37 71,700 +0.04(+0.16%)
Sep 15, 2003 24.42 24.48 24.31 24.33 218,800 -0.16(-0.65%)
Sep 12, 2003 24.55 24.55 24.31 24.49 116,700 +0.03(+0.12%)
Sep 11, 2003 24.68 24.70 24.43 24.46 106,700 -0.05(-0.20%)
Sep 10, 2003 24.77 24.78 24.50 24.51 674,400 -0.26(-1.05%)
Sep 09, 2003 25.02 25.02 24.70 24.77 1,171,600 -0.27(-1.08%)
Sep 08, 2003 24.77 25.05 24.70 25.04 277,600 +0.34(+1.38%)
Sep 05, 2003 24.79 24.80 24.62 24.70 71,700 -0.11(-0.44%)
Sep 04, 2003 24.89 24.89 24.72 24.81 216,000 -0.04(-0.16%)
Sep 03, 2003 24.74 24.93 24.72 24.85 173,400 +0.01(+0.04%)
Sep 02, 2003 24.61 24.84 24.46 24.84 389,300 +0.16(+0.65%)
Aug 29, 2003 24.58 24.70 24.45 24.68 150,600 +0.03(+0.12%)
Aug 28, 2003 24.21 24.66 24.10 24.65 532,700 +0.40(+1.65%)
Aug 27, 2003 24.26 24.37 24.22 24.25 159,500 +0.10(+0.41%)
Aug 26, 2003 24.13 24.20 23.86 24.15 258,000 +0.02(+0.08%)
Aug 25, 2003 24.22 24.23 24.05 24.13 114,500 +0.00(+0.00%)
Aug 22, 2003 24.60 24.60 24.13 24.13 361,100 -0.38(-1.55%)
Aug 21, 2003 24.45 24.60 24.37 24.51 403,400 +0.23(+0.95%)
Aug 20, 2003 24.12 24.38 24.10 24.28 374,800 +0.11(+0.46%)
Aug 19, 2003 24.28 24.34 24.06 24.17 262,000 -0.11(-0.45%)
Aug 18, 2003 24.30 24.37 24.20 24.28 106,800 +0.00(+0.00%)
Aug 15, 2003 24.22 24.30 24.13 24.28 236,400 +0.08(+0.33%)
Aug 14, 2003 24.33 24.33 24.05 24.20 739,700 +0.09(+0.37%)
Aug 13, 2003 24.25 24.29 24.08 24.11 218,500 -0.02(-0.08%)
Aug 12, 2003 24.01 24.14 23.86 24.13 1,019,500 +0.17(+0.71%)
Aug 11, 2003 23.95 24.15 23.88 23.96 302,700 +0.11(+0.46%)
Aug 08, 2003 23.95 23.95 23.63 23.85 653,700 +0.07(+0.29%)
Aug 07, 2003 23.20 23.78 23.16 23.78 490,000 +0.58(+2.50%)
Aug 06, 2003 22.75 23.25 22.75 23.20 296,200 +0.40(+1.75%)
Aug 05, 2003 22.95 23.12 22.80 22.80 756,300 -0.10(-0.44%)
Aug 04, 2003 23.01 23.08 22.73 22.90 251,800 -0.24(-1.04%)
Aug 01, 2003 23.25 23.25 22.96 23.14 428,600 -0.06(-0.26%)
Jul 31, 2003 23.25 23.59 23.10 23.20 614,900 +0.17(+0.74%)
Jul 30, 2003 23.00 23.12 22.92 23.03 140,100 +0.03(+0.13%)
Jul 29, 2003 23.20 23.37 22.96 23.00 449,500 -0.33(-1.41%)
Jul 28, 2003 23.40 23.46 23.23 23.33 457,700 -0.10(-0.43%)
Jul 25, 2003 23.10 23.43 23.10 23.43 894,500 +0.21(+0.90%)
Jul 24, 2003 23.55 23.66 23.16 23.22 202,000 -0.22(-0.94%)
Jul 23, 2003 23.75 23.75 23.18 23.44 556,800 -0.13(-0.55%)
Jul 22, 2003 23.55 23.75 23.40 23.57 126,400 -0.06(-0.25%)
Jul 21, 2003 23.92 23.97 23.52 23.63 165,200 -0.13(-0.55%)
Jul 18, 2003 23.30 23.86 23.30 23.76 161,700 +0.53(+2.28%)
Jul 17, 2003 23.08 23.40 22.95 23.23 177,500 +0.15(+0.65%)
Jul 16, 2003 23.27 23.38 23.00 23.08 105,300 -0.22(-0.94%)
Jul 15, 2003 23.35 23.55 23.20 23.30 538,500 -0.20(-0.85%)
Jul 14, 2003 23.84 23.84 23.42 23.50 129,700 -0.21(-0.89%)
Jul 11, 2003 23.53 23.83 23.50 23.71 266,600 +0.07(+0.30%)
Jul 10, 2003 24.00 24.00 23.43 23.64 243,400 -0.36(-1.50%)
Jul 09, 2003 23.95 24.07 23.77 24.00 146,400 +0.24(+1.01%)
Jul 08, 2003 23.65 23.88 23.64 23.76 241,600 -0.04(-0.17%)
Jul 07, 2003 24.05 24.05 23.76 23.80 692,700 -0.16(-0.67%)
Jul 03, 2003 24.00 24.05 23.80 23.96 159,800 -0.04(-0.17%)
Jul 02, 2003 23.92 24.08 23.85 24.00 140,200 -0.03(-0.12%)
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.