Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.01 -1.86 (-2.02%)
Streaming Delayed Price Updated: 10:43 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 14.01 14.12 13.74 13.99 562,783 -0.28(-1.95%)
Sep 27, 2002 14.48 14.70 14.21 14.26 490,620 -0.27(-1.86%)
Sep 26, 2002 14.07 14.54 14.07 14.54 543,116 +0.59(+4.22%)
Sep 25, 2002 13.75 14.01 13.56 13.95 672,466 +0.37(+2.73%)
Sep 24, 2002 13.87 13.87 13.58 13.58 417,549 -0.40(-2.88%)
Sep 23, 2002 14.03 14.11 13.81 13.98 244,629 -0.08(-0.56%)
Sep 20, 2002 14.15 14.21 13.95 14.06 173,978 +0.03(+0.19%)
Sep 19, 2002 14.28 14.44 14.03 14.03 91,528 -0.41(-2.84%)
Sep 18, 2002 14.41 14.57 14.24 14.44 206,202 +0.04(+0.27%)
Sep 17, 2002 14.65 14.65 14.35 14.40 204,992 -0.48(-3.24%)
Sep 16, 2002 14.72 14.93 14.69 14.89 147,957 +0.11(+0.72%)
Sep 13, 2002 14.53 14.86 14.46 14.78 195,612 +0.16(+1.09%)
Sep 12, 2002 14.96 14.99 14.62 14.62 319,818 -0.37(-2.47%)
Sep 11, 2002 15.23 15.27 14.98 14.99 106,505 -0.08(-0.53%)
Sep 10, 2002 14.80 15.07 14.80 15.07 172,919 +0.32(+2.15%)
Sep 09, 2002 14.74 14.83 14.59 14.75 156,278 -0.02(-0.13%)
Sep 06, 2002 14.77 14.92 14.64 14.77 318,457 +0.24(+1.64%)
Sep 05, 2002 14.38 14.61 14.29 14.54 390,771 +0.03(+0.18%)
Sep 04, 2002 14.50 14.67 14.08 14.51 944,780 -0.03(-0.23%)
Sep 03, 2002 14.81 15.37 14.44 14.54 134,493 -0.60(-3.97%)
Aug 30, 2002 15.02 15.43 14.94 15.14 220,121 +0.10(+0.66%)
Aug 29, 2002 13.25 15.17 14.79 15.04 312,708 -0.13(-0.87%)
Aug 28, 2002 15.43 15.43 15.06 15.18 239,637 -0.37(-2.38%)
Aug 27, 2002 15.77 15.86 15.43 15.55 1,256,127 -0.01(-0.04%)
Aug 26, 2002 15.47 15.67 15.28 15.55 131,770 +0.20(+1.33%)
Aug 23, 2002 15.45 15.57 15.32 15.35 976,399 -0.25(-1.61%)
Aug 22, 2002 15.32 15.71 15.17 15.60 294,099 +0.43(+2.83%)
Aug 21, 2002 15.15 15.24 14.87 15.17 174,584 +0.03(+0.22%)
Aug 20, 2002 15.43 15.43 14.91 15.14 464,901 -0.26(-1.72%)
Aug 16, 2002 15.53 15.53 15.31 15.40 271,104 -0.25(-1.60%)
Aug 15, 2002 15.37 15.67 15.30 15.65 362,935 +0.43(+2.82%)
Aug 14, 2002 14.88 15.20 14.67 15.22 253,857 +0.57(+3.93%)
Aug 13, 2002 14.81 15.02 14.65 14.65 158,396 -0.22(-1.51%)
Aug 12, 2002 14.61 15.01 14.54 14.87 248,562 +0.83(+5.88%)
Aug 07, 2002 14.01 14.06 13.62 14.05 216,187 +0.20(+1.43%)
Aug 06, 2002 13.62 14.08 13.62 13.85 90,620 +0.48(+3.61%)
Aug 05, 2002 13.85 14.01 13.30 13.37 2,254,161 -0.52(-3.71%)
Aug 02, 2002 14.18 14.22 13.66 13.88 264,599 -0.16(-1.13%)
Aug 01, 2002 14.66 14.82 14.04 14.04 220,121 -0.88(-5.89%)
Jul 31, 2002 14.65 14.96 14.48 14.92 218,154 +0.26(+1.76%)
Jul 30, 2002 14.77 14.85 14.48 14.66 216,187 -0.23(-1.55%)
Jul 29, 2002 14.41 14.89 14.30 14.89 271,407 +0.81(+5.77%)
Jul 26, 2002 13.82 14.09 13.74 14.08 170,196 +0.19(+1.33%)
Jul 25, 2002 13.88 14.18 13.60 13.89 522,995 -0.06(-0.43%)
Jul 24, 2002 12.82 14.02 12.81 13.95 4,202,270 +0.87(+6.62%)
Jul 23, 2002 13.35 13.61 12.98 13.09 1,578,064 -0.19(-1.44%)
Jul 22, 2002 14.18 14.29 13.22 13.28 7,989,715 -0.87(-6.12%)
Jul 19, 2002 14.84 14.96 14.15 14.15 947,957 -1.02(-6.75%)
Jul 17, 2002 15.59 15.59 15.04 15.17 414,977 -0.41(-2.63%)
Jul 12, 2002 15.88 15.91 15.41 15.58 740,544 -0.28(-1.79%)
Jul 11, 2002 16.06 16.14 15.73 15.86 915,885 -0.31(-1.92%)
Jul 10, 2002 16.81 16.81 16.12 16.17 253,555 -0.72(-4.26%)
Jul 09, 2002 17.06 17.17 16.74 16.90 247,957 -0.21(-1.24%)
Jul 08, 2002 17.27 17.34 17.07 17.11 4,069,593 -0.21(-1.22%)
Jul 05, 2002 17.05 17.33 17.05 17.32 53,555 +0.40(+2.34%)
Jul 04, 2002 16.82 17.03 16.66 16.92 111,195 +0.00(+0.00%)
Jul 03, 2002 16.82 17.03 16.66 16.92 111,195 +0.11(+0.63%)
Jul 02, 2002 17.25 17.29 16.76 16.82 108,169 -0.34(-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.