Energy Select Sector SPDR (NY: XLE )

38.91 USD -0.46 (-1.17%)
Official Closing Price Updated: 2:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 24.01 24.36 24.00 24.32 149,500 +0.48(+2.01%)
Oct 30, 2003 24.19 24.19 23.79 23.84 339,000 -0.40(-1.65%)
Oct 29, 2003 24.34 24.49 24.21 24.24 240,300 -0.05(-0.21%)
Oct 28, 2003 24.30 24.30 24.12 24.29 286,200 +0.07(+0.29%)
Oct 27, 2003 24.30 24.42 24.18 24.22 242,500 -0.10(-0.41%)
Oct 24, 2003 24.15 24.32 24.14 24.32 129,700 -0.01(-0.04%)
Oct 23, 2003 24.30 24.40 24.09 24.33 106,300 -0.04(-0.16%)
Oct 22, 2003 24.55 24.58 24.30 24.37 454,400 -0.33(-1.34%)
Oct 21, 2003 24.70 24.80 24.60 24.70 155,200 +0.08(+0.32%)
Oct 20, 2003 24.63 24.63 24.41 24.62 138,000 -0.01(-0.04%)
Oct 17, 2003 24.70 24.70 24.54 24.63 100,800 -0.17(-0.69%)
Oct 16, 2003 24.65 24.82 24.65 24.80 107,400 +0.26(+1.06%)
Oct 15, 2003 24.92 24.92 24.47 24.54 556,200 -0.36(-1.45%)
Oct 14, 2003 24.75 24.92 24.75 24.90 674,300 -0.10(-0.40%)
Oct 13, 2003 25.05 25.07 24.89 25.00 540,100 +0.10(+0.40%)
Oct 10, 2003 24.86 25.04 24.82 24.90 228,300 +0.20(+0.81%)
Oct 09, 2003 24.85 24.88 24.71 24.70 222,200 -0.10(-0.40%)
Oct 08, 2003 24.85 24.96 24.69 24.80 308,500 -0.17(-0.68%)
Oct 07, 2003 24.75 24.96 24.62 24.97 579,000 +0.12(+0.48%)
Oct 06, 2003 24.80 24.88 24.76 24.85 76,900 +0.15(+0.61%)
Oct 03, 2003 24.63 24.94 24.63 24.70 628,800 +0.14(+0.57%)
Oct 02, 2003 24.35 24.57 24.34 24.56 113,600 +0.15(+0.61%)
Oct 01, 2003 24.00 24.35 24.00 24.41 155,000 +0.36(+1.50%)
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%)
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.