Skip to main content

Energy Select Sector SPDR (NY: XLE )

86.27 +0.70 (+0.82%)
Streaming Delayed Price Updated: 10:14 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 13.87 13.98 13.60 13.84 568,577 -0.27(-1.95%)
Sep 27, 2002 14.33 14.55 14.07 14.12 495,671 -0.27(-1.86%)
Sep 26, 2002 13.92 14.39 13.92 14.39 548,708 +0.58(+4.22%)
Sep 25, 2002 13.61 13.87 13.42 13.80 679,389 +0.37(+2.73%)
Sep 24, 2002 13.73 13.73 13.44 13.44 421,847 -0.40(-2.88%)
Sep 23, 2002 13.89 13.97 13.67 13.84 247,147 -0.08(-0.56%)
Sep 20, 2002 14.00 14.07 13.80 13.92 175,769 +0.03(+0.19%)
Sep 19, 2002 14.13 14.30 13.89 13.89 92,470 -0.41(-2.84%)
Sep 18, 2002 14.26 14.43 14.09 14.30 208,325 +0.04(+0.28%)
Sep 17, 2002 14.50 14.50 14.20 14.26 207,102 -0.48(-3.24%)
Sep 16, 2002 14.57 14.78 14.54 14.73 149,480 +0.10(+0.72%)
Sep 13, 2002 14.38 14.71 14.32 14.63 197,626 +0.16(+1.08%)
Sep 12, 2002 14.81 14.84 14.47 14.47 323,111 -0.37(-2.47%)
Sep 11, 2002 15.07 15.11 14.83 14.84 107,601 -0.08(-0.53%)
Sep 10, 2002 14.65 14.92 14.65 14.92 174,700 +0.31(+2.15%)
Sep 09, 2002 14.59 14.68 14.45 14.60 157,887 -0.02(-0.13%)
Sep 06, 2002 14.62 14.77 14.49 14.62 321,735 +0.24(+1.64%)
Sep 05, 2002 14.23 14.46 14.15 14.39 394,794 +0.03(+0.18%)
Sep 04, 2002 14.35 14.52 13.94 14.36 954,507 -0.03(-0.23%)
Sep 03, 2002 14.66 15.22 14.30 14.39 135,877 -0.60(-3.97%)
Aug 30, 2002 14.86 15.27 14.79 14.99 222,387 +0.10(+0.66%)
Aug 29, 2002 13.11 15.02 14.64 14.89 315,927 -0.13(-0.87%)
Aug 28, 2002 15.28 15.28 14.90 15.02 242,104 -0.37(-2.38%)
Aug 27, 2002 15.61 15.70 15.27 15.39 1,269,059 -0.01(-0.04%)
Aug 26, 2002 15.31 15.51 15.12 15.39 133,126 +0.20(+1.33%)
Aug 23, 2002 15.30 15.41 15.17 15.19 986,451 -0.25(-1.61%)
Aug 22, 2002 15.17 15.55 15.02 15.44 297,127 +0.43(+2.83%)
Aug 21, 2002 15.00 15.08 14.72 15.02 176,381 +0.03(+0.22%)
Aug 20, 2002 15.28 15.28 14.75 14.98 469,687 -0.26(-1.72%)
Aug 16, 2002 15.38 15.38 15.15 15.24 273,895 -0.25(-1.60%)
Aug 15, 2002 15.22 15.51 15.15 15.49 366,671 +0.43(+2.82%)
Aug 14, 2002 14.73 15.04 14.52 15.07 256,471 +0.57(+3.93%)
Aug 13, 2002 14.66 14.86 14.50 14.50 160,027 -0.22(-1.51%)
Aug 12, 2002 14.46 14.86 14.39 14.72 251,121 +0.82(+5.88%)
Aug 07, 2002 13.87 13.92 13.48 13.90 218,413 +0.20(+1.43%)
Aug 06, 2002 13.48 13.94 13.48 13.71 91,553 +0.48(+3.61%)
Aug 05, 2002 13.71 13.87 13.16 13.23 2,277,367 -0.51(-3.71%)
Aug 02, 2002 14.03 14.07 13.52 13.74 267,323 -0.16(-1.13%)
Aug 01, 2002 14.51 14.67 13.90 13.90 222,387 -0.87(-5.89%)
Jul 31, 2002 14.50 14.81 14.33 14.77 220,400 +0.26(+1.76%)
Jul 30, 2002 14.62 14.70 14.33 14.51 218,413 -0.23(-1.55%)
Jul 29, 2002 14.26 14.74 14.15 14.74 274,201 +0.80(+5.78%)
Jul 26, 2002 13.68 13.94 13.60 13.94 171,948 +0.18(+1.33%)
Jul 25, 2002 13.74 14.03 13.46 13.75 528,379 -0.06(-0.43%)
Jul 24, 2002 12.69 13.88 12.68 13.81 4,245,533 +0.86(+6.62%)
Jul 23, 2002 13.22 13.47 12.84 12.95 1,594,310 -0.19(-1.44%)
Jul 22, 2002 14.03 14.15 13.09 13.14 8,071,969 -0.86(-6.12%)
Jul 19, 2002 14.69 14.81 14.00 14.00 957,717 -1.01(-6.75%)
Jul 17, 2002 15.43 15.43 14.89 15.02 419,249 -0.41(-2.63%)
Jul 12, 2002 15.72 15.75 15.25 15.42 748,168 -0.28(-1.79%)
Jul 11, 2002 15.90 15.98 15.56 15.70 925,314 -0.31(-1.92%)
Jul 10, 2002 16.64 16.64 15.95 16.01 256,165 -0.71(-4.26%)
Jul 09, 2002 16.89 17.00 16.57 16.72 250,510 -0.21(-1.24%)
Jul 08, 2002 17.10 17.17 16.89 16.93 4,111,489 -0.21(-1.22%)
Jul 05, 2002 16.88 17.15 16.88 17.14 54,106 +0.39(+2.34%)
Jul 04, 2002 16.65 16.85 16.49 16.75 112,339 +0.00(+0.00%)
Jul 03, 2002 16.65 16.85 16.49 16.75 112,339 +0.10(+0.63%)
Jul 02, 2002 17.08 17.12 16.59 16.64 109,283 -0.33(-1.97%)
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.