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 (%)
Aug 30, 2002 14.11 14.49 14.03 14.23 234,300 +0.09(+0.66%)
Aug 29, 2002 12.44 14.25 13.90 14.13 332,852 -0.12(-0.87%)
Aug 28, 2002 14.50 14.50 14.15 14.26 255,073 -0.35(-2.38%)
Aug 27, 2002 14.82 14.90 14.49 14.61 1,337,044 -0.01(-0.04%)
Aug 26, 2002 14.53 14.72 14.35 14.61 140,258 +0.19(+1.34%)
Aug 23, 2002 14.52 14.62 14.39 14.42 1,039,296 -0.24(-1.61%)
Aug 22, 2002 14.39 14.75 14.25 14.66 313,045 +0.40(+2.83%)
Aug 21, 2002 14.23 14.31 13.97 14.25 185,830 +0.03(+0.22%)
Aug 20, 2002 14.50 14.50 14.00 14.22 494,849 -0.25(-1.72%)
Aug 16, 2002 14.59 14.59 14.38 14.47 288,568 -0.24(-1.60%)
Aug 15, 2002 14.44 14.72 14.38 14.71 386,314 +0.40(+2.82%)
Aug 14, 2002 13.98 14.28 13.79 14.30 270,210 +0.54(+3.93%)
Aug 13, 2002 13.91 14.11 13.76 13.76 168,599 -0.21(-1.51%)
Aug 12, 2002 13.72 14.10 13.66 13.97 264,574 +0.78(+5.88%)
Aug 07, 2002 13.17 13.21 12.79 13.20 230,113 +0.19(+1.43%)
Aug 06, 2002 12.79 13.23 12.79 13.01 96,457 +0.45(+3.61%)
Aug 05, 2002 13.01 13.17 12.49 12.56 2,399,368 -0.48(-3.71%)
Aug 02, 2002 13.32 13.36 12.83 13.04 281,644 -0.15(-1.13%)
Aug 01, 2002 13.77 13.92 13.19 13.19 234,300 -0.83(-5.89%)
Jul 31, 2002 13.76 14.06 13.61 14.02 232,207 +0.24(+1.76%)
Jul 30, 2002 13.87 13.95 13.61 13.77 230,113 -0.22(-1.55%)
Jul 29, 2002 13.54 13.99 13.43 13.99 288,890 +0.76(+5.78%)
Jul 26, 2002 12.98 13.23 12.91 13.23 181,160 +0.17(+1.33%)
Jul 25, 2002 13.04 13.32 12.77 13.05 556,685 -0.06(-0.43%)
Jul 24, 2002 12.05 13.17 12.03 13.11 4,472,970 +0.81(+6.62%)
Jul 23, 2002 12.54 12.79 12.19 12.30 1,679,719 -0.18(-1.44%)
Jul 22, 2002 13.32 13.43 12.42 12.48 8,504,393 -0.81(-6.12%)
Jul 19, 2002 13.94 14.06 13.29 13.29 1,009,023 -0.96(-6.75%)
Jul 17, 2002 14.64 14.64 14.13 14.25 441,709 -0.39(-2.63%)
Jul 12, 2002 14.92 14.95 14.48 14.64 788,248 -0.27(-1.79%)
Jul 11, 2002 15.09 15.16 14.77 14.90 974,884 -0.29(-1.92%)
Jul 10, 2002 15.79 15.79 15.14 15.20 269,888 -0.68(-4.26%)
Jul 09, 2002 16.03 16.13 15.73 15.87 263,930 -0.20(-1.24%)
Jul 08, 2002 16.23 16.30 16.03 16.07 4,331,746 -0.20(-1.22%)
Jul 05, 2002 16.02 16.28 16.02 16.27 57,005 +0.37(+2.34%)
Jul 04, 2002 15.80 16.00 15.65 15.90 118,358 +0.00(+0.00%)
Jul 03, 2002 15.80 16.00 15.65 15.90 118,358 +0.10(+0.63%)
Jul 02, 2002 16.21 16.25 15.75 15.80 115,137 -0.32(-1.97%)
Jul 01, 2002 16.31 16.36 16.11 16.11 97,262 -0.16(-0.95%)
Jun 28, 2002 16.18 16.41 16.18 16.27 433,818 +0.14(+0.85%)
Jun 27, 2002 16.13 16.13 15.89 16.13 453,786 +0.08(+0.50%)
Jun 26, 2002 15.96 16.06 15.80 16.05 200,967 +0.01(+0.04%)
Jun 25, 2002 16.33 16.38 16.02 16.05 707,250 +0.07(+0.47%)
Jun 21, 2002 16.02 16.17 15.81 15.97 422,868 -0.20(-1.23%)
Jun 20, 2002 16.31 16.44 16.16 16.17 989,699 -0.03(-0.19%)
Jun 19, 2002 16.30 16.46 16.15 16.20 85,829 -0.16(-0.99%)
Jun 18, 2002 16.44 16.50 16.33 16.36 427,055 -0.08(-0.49%)
Jun 17, 2002 16.18 16.46 16.16 16.44 672,145 +0.42(+2.60%)
Jun 14, 2002 15.87 16.03 15.68 16.03 169,888 -0.04(-0.23%)
Jun 12, 2002 15.92 16.09 15.84 16.07 99,517 +0.22(+1.41%)
Jun 11, 2002 16.18 16.21 15.84 15.84 201,772 -0.24(-1.51%)
Jun 10, 2002 16.32 16.33 16.03 16.08 134,461 -0.30(-1.86%)
Jun 07, 2002 16.21 16.43 16.15 16.39 271,660 +0.17(+1.03%)
Jun 06, 2002 16.58 16.61 16.15 16.22 89,694 -0.17(-1.06%)
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.