Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 -0.54 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 14.72 14.93 14.72 14.81 337,216 +0.12(+0.81%)
Feb 27, 2003 14.91 14.93 14.65 14.69 429,349 -0.09(-0.58%)
Feb 26, 2003 14.78 14.93 14.71 14.78 492,889 +0.04(+0.27%)
Feb 25, 2003 15.00 15.09 14.63 14.74 667,927 -0.08(-0.54%)
Feb 24, 2003 14.74 14.93 14.69 14.82 660,212 +0.13(+0.85%)
Feb 21, 2003 14.40 14.75 14.40 14.69 3,400,908 +0.32(+2.21%)
Feb 20, 2003 14.57 14.59 14.38 14.38 606,808 -0.03(-0.23%)
Feb 19, 2003 14.46 14.52 14.36 14.41 79,122 -0.01(-0.09%)
Feb 18, 2003 14.31 14.48 14.28 14.42 130,105 +0.23(+1.63%)
Feb 14, 2003 14.08 14.26 14.01 14.19 519,213 +0.11(+0.80%)
Feb 13, 2003 14.13 14.16 13.92 14.08 549,622 -0.07(-0.47%)
Feb 12, 2003 14.41 14.41 14.11 14.15 192,587 -0.25(-1.74%)
Feb 11, 2003 14.59 14.63 14.33 14.40 794,705 -0.09(-0.64%)
Feb 10, 2003 14.36 14.49 14.30 14.49 521,936 +0.19(+1.29%)
Feb 07, 2003 14.54 14.54 14.25 14.30 998,033 -0.13(-0.92%)
Feb 06, 2003 14.48 14.54 14.31 14.44 353,706 -0.06(-0.41%)
Feb 05, 2003 14.73 14.73 14.48 14.50 504,992 -0.11(-0.72%)
Feb 04, 2003 14.39 14.69 14.24 14.60 591,679 +0.10(+0.68%)
Feb 03, 2003 14.41 14.54 14.28 14.50 774,432 +0.11(+0.78%)
Jan 31, 2003 14.02 14.40 13.96 14.39 955,673 +0.28(+2.02%)
Jan 30, 2003 14.38 14.54 14.11 14.11 1,528,291 -0.22(-1.57%)
Jan 29, 2003 13.91 14.42 13.89 14.33 526,929 +0.45(+3.24%)
Jan 28, 2003 13.78 13.94 13.74 13.88 421,482 +0.23(+1.70%)
Jan 27, 2003 13.93 13.99 13.52 13.65 1,455,673 -0.44(-3.14%)
Jan 24, 2003 14.26 14.36 14.02 14.09 355,068 -0.25(-1.75%)
Jan 23, 2003 14.30 14.39 14.21 14.34 295,764 +0.04(+0.28%)
Jan 22, 2003 14.20 14.42 14.05 14.30 251,286 -0.04(-0.28%)
Jan 21, 2003 14.52 14.52 14.33 14.34 316,792 -0.34(-2.34%)
Jan 17, 2003 14.75 14.82 14.64 14.69 268,683 -0.11(-0.76%)
Jan 16, 2003 14.73 14.89 14.73 14.80 773,979 +0.15(+0.99%)
Jan 15, 2003 14.59 14.71 14.57 14.65 1,138,124 +0.05(+0.32%)
Jan 14, 2003 14.67 14.67 14.51 14.61 101,512 +0.06(+0.41%)
Jan 13, 2003 14.65 14.65 14.47 14.55 751,588 -0.05(-0.36%)
Jan 10, 2003 14.59 14.77 14.58 14.60 326,172 -0.12(-0.81%)
Jan 09, 2003 14.67 14.80 14.59 14.72 932,375 +0.19(+1.27%)
Jan 08, 2003 14.67 14.67 14.49 14.54 1,074,735 -0.14(-0.95%)
Jan 07, 2003 15.04 15.04 14.62 14.67 681,089 -0.50(-3.27%)
Jan 06, 2003 15.07 15.25 15.06 15.17 179,727 +0.13(+0.83%)
Jan 03, 2003 15.14 15.14 14.99 15.04 65,204 -0.03(-0.18%)
Jan 02, 2003 14.84 15.09 14.82 15.07 114,523 +0.31(+2.10%)
Dec 31, 2002 14.75 14.77 14.51 14.76 347,201 +0.03(+0.18%)
Dec 30, 2002 14.77 14.89 14.67 14.73 375,340 +0.07(+0.50%)
Dec 27, 2002 15.02 15.05 14.65 14.66 716,490 -0.32(-2.16%)
Dec 26, 2002 15.15 15.22 14.95 14.98 298,487 -0.17(-1.13%)
Dec 24, 2002 15.20 15.20 15.11 15.16 102,571 -0.07(-0.48%)
Dec 23, 2002 15.24 15.26 15.13 15.23 187,443 +0.07(+0.44%)
Dec 20, 2002 14.95 15.16 14.89 15.16 391,225 +0.22(+1.50%)
Dec 19, 2002 14.99 15.14 14.91 14.94 1,272,163 -0.15(-1.01%)
Dec 18, 2002 15.06 15.20 14.96 15.09 291,679 -0.13(-0.83%)
Dec 17, 2002 15.39 15.45 15.18 15.22 312,556 -0.16(-1.03%)
Dec 16, 2002 15.14 15.39 15.14 15.37 911,346 +0.26(+1.71%)
Dec 13, 2002 15.14 15.25 15.05 15.12 263,086 -0.04(-0.26%)
Dec 12, 2002 15.02 15.22 15.02 15.16 238,729 +0.13(+0.88%)
Dec 11, 2002 14.94 15.10 14.85 15.02 625,567 -0.08(-0.53%)
Dec 10, 2002 14.91 15.10 14.81 15.10 613,010 +0.23(+1.56%)
Dec 09, 2002 15.07 15.30 14.87 14.87 397,579 -0.26(-1.75%)
Dec 06, 2002 14.85 15.18 14.82 15.14 1,077,004 +0.15(+0.97%)
Dec 05, 2002 14.98 15.03 14.86 14.99 191,830 +0.10(+0.67%)
Dec 04, 2002 14.93 14.98 14.82 14.89 727,988 -0.13(-0.88%)
Dec 03, 2002 15.02 15.17 14.93 15.02 596,218 +0.15(+0.98%)
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.