Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 15.02 15.26 14.99 15.20 801,775 +0.25(+1.66%)
May 29, 2003 15.16 15.16 14.90 14.95 784,384 -0.14(-0.95%)
May 28, 2003 15.25 15.29 15.06 15.10 811,920 -0.18(-1.18%)
May 27, 2003 14.93 15.30 14.90 15.28 509,664 +0.30(+1.99%)
May 23, 2003 14.85 15.03 14.77 14.98 1,174,080 +0.14(+0.92%)
May 22, 2003 14.87 14.91 14.81 14.84 385,831 -0.03(-0.21%)
May 21, 2003 14.40 14.90 14.40 14.87 2,016,435 +0.43(+2.97%)
May 20, 2003 14.53 14.53 14.37 14.44 425,928 -0.06(-0.39%)
May 19, 2003 14.62 14.63 14.49 14.50 280,838 -0.15(-1.02%)
May 16, 2003 14.67 14.71 14.53 14.65 1,623,036 +0.05(+0.34%)
May 15, 2003 14.66 14.66 14.54 14.60 1,257,494 +0.01(+0.04%)
May 14, 2003 14.54 14.61 14.44 14.59 417,232 +0.06(+0.43%)
May 13, 2003 14.35 14.62 14.35 14.53 862,001 +0.16(+1.12%)
May 12, 2003 14.28 14.47 14.23 14.37 2,715,634 +0.07(+0.48%)
May 09, 2003 14.25 14.35 14.15 14.30 518,682 +0.09(+0.66%)
May 08, 2003 14.12 14.31 14.10 14.21 264,091 +0.02(+0.13%)
May 07, 2003 14.07 14.26 13.96 14.19 891,631 +0.09(+0.66%)
May 06, 2003 14.15 14.19 14.00 14.10 873,112 -0.02(-0.13%)
May 05, 2003 14.08 14.14 14.00 14.12 686,799 +0.09(+0.62%)
May 02, 2003 13.86 14.08 13.86 14.03 733,337 +0.22(+1.57%)
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.