Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.70 +1.35 (+1.51%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 15.92 16.00 15.70 15.90 163,086 +0.00(+0.00%)
Sep 29, 2003 15.76 15.90 15.76 15.90 143,721 +0.08(+0.50%)
Sep 26, 2003 15.93 15.93 15.73 15.82 308,623 -0.18(-1.12%)
Sep 25, 2003 16.06 16.12 16.00 16.00 163,691 -0.11(-0.70%)
Sep 24, 2003 16.10 16.23 16.10 16.11 491,982 +0.08(+0.50%)
Sep 23, 2003 16.05 16.05 15.95 16.03 85,174 +0.07(+0.41%)
Sep 22, 2003 16.03 16.00 15.88 15.96 268,532 -0.07(-0.41%)
Sep 19, 2003 15.96 16.03 15.87 16.03 262,027 +0.07(+0.41%)
Sep 18, 2003 15.86 16.00 15.80 15.96 568,230 +0.07(+0.42%)
Sep 17, 2003 16.10 16.11 15.86 15.90 256,278 -0.21(-1.31%)
Sep 16, 2003 16.07 16.14 16.03 16.11 108,472 +0.03(+0.16%)
Sep 15, 2003 16.14 16.18 16.07 16.08 331,013 -0.11(-0.65%)
Sep 12, 2003 16.23 16.23 16.07 16.19 176,550 +0.02(+0.12%)
Sep 11, 2003 16.31 16.33 16.15 16.17 161,422 -0.03(-0.20%)
Sep 10, 2003 16.37 16.38 16.19 16.20 1,020,272 -0.17(-1.05%)
Sep 09, 2003 16.54 16.54 16.33 16.37 1,772,466 -0.18(-1.08%)
Sep 08, 2003 16.37 16.56 16.33 16.55 419,969 +0.22(+1.38%)
Sep 05, 2003 16.39 16.39 16.27 16.33 108,472 -0.07(-0.44%)
Sep 04, 2003 16.45 16.45 16.34 16.40 326,777 -0.03(-0.16%)
Sep 03, 2003 16.35 16.48 16.34 16.43 262,329 +0.01(+0.04%)
Sep 02, 2003 16.27 16.42 16.17 16.42 588,956 +0.11(+0.65%)
Aug 29, 2003 16.25 16.33 16.16 16.31 227,836 +0.02(+0.12%)
Aug 28, 2003 16.00 16.30 15.93 16.29 805,900 +0.26(+1.65%)
Aug 27, 2003 16.04 16.11 16.01 16.03 241,301 +0.07(+0.41%)
Aug 26, 2003 15.95 16.00 15.77 15.96 390,317 +0.01(+0.08%)
Aug 25, 2003 16.01 16.02 15.90 15.95 173,222 +0.00(+0.00%)
Aug 22, 2003 16.26 16.26 15.95 15.95 546,293 -0.25(-1.55%)
Aug 21, 2003 16.16 16.26 16.11 16.20 610,287 +0.15(+0.95%)
Aug 20, 2003 15.94 16.12 15.93 16.05 567,019 +0.07(+0.46%)
Aug 19, 2003 16.05 16.09 15.90 15.98 396,369 -0.07(-0.45%)
Aug 18, 2003 16.06 16.11 16.00 16.05 161,573 +0.00(+0.00%)
Aug 15, 2003 16.01 16.06 15.95 16.05 357,640 +0.05(+0.33%)
Aug 14, 2003 16.08 16.08 15.90 16.00 1,119,062 +0.06(+0.37%)
Aug 13, 2003 16.03 16.06 15.92 15.94 330,559 -0.01(-0.08%)
Aug 12, 2003 15.87 15.96 15.77 15.95 1,542,360 +0.11(+0.71%)
Aug 11, 2003 15.83 15.96 15.78 15.84 457,942 +0.07(+0.46%)
Aug 08, 2003 15.83 15.83 15.62 15.76 988,956 +0.05(+0.29%)
Aug 07, 2003 15.34 15.72 15.31 15.72 741,301 +0.38(+2.50%)
Aug 06, 2003 15.04 15.37 15.04 15.34 448,109 +0.26(+1.75%)
Aug 05, 2003 15.17 15.28 15.07 15.07 1,144,175 -0.07(-0.44%)
Aug 04, 2003 15.21 15.26 15.02 15.14 380,938 -0.16(-1.04%)
Aug 01, 2003 15.37 15.37 15.18 15.30 648,411 -0.04(-0.26%)
Jul 31, 2003 15.37 15.59 15.27 15.34 930,257 +0.11(+0.74%)
Jul 30, 2003 15.20 15.28 15.15 15.22 211,951 +0.02(+0.13%)
Jul 29, 2003 15.34 15.45 15.18 15.20 680,030 -0.22(-1.41%)
Jul 28, 2003 15.47 15.51 15.36 15.42 692,435 -0.07(-0.43%)
Jul 25, 2003 15.27 15.49 15.27 15.49 1,353,253 +0.14(+0.90%)
Jul 24, 2003 15.57 15.64 15.31 15.35 305,597 -0.15(-0.94%)
Jul 23, 2003 15.70 15.70 15.32 15.49 842,360 -0.09(-0.55%)
Jul 22, 2003 15.57 15.70 15.47 15.58 191,225 -0.04(-0.25%)
Jul 21, 2003 15.81 15.84 15.55 15.62 249,924 -0.09(-0.55%)
Jul 18, 2003 15.40 15.77 15.40 15.71 244,629 +0.35(+2.28%)
Jul 17, 2003 15.26 15.47 15.17 15.36 268,532 +0.10(+0.65%)
Jul 16, 2003 15.38 15.45 15.20 15.26 159,304 -0.15(-0.94%)
Jul 15, 2003 15.43 15.57 15.34 15.40 814,675 -0.13(-0.85%)
Jul 14, 2003 15.76 15.76 15.48 15.53 196,217 -0.14(-0.89%)
Jul 11, 2003 15.55 15.75 15.53 15.67 403,328 +0.05(+0.30%)
Jul 10, 2003 15.86 15.86 15.49 15.63 368,230 -0.24(-1.50%)
Jul 09, 2003 15.83 15.91 15.71 15.86 221,482 +0.16(+1.01%)
Jul 08, 2003 15.63 15.78 15.63 15.71 365,506 -0.03(-0.17%)
Jul 07, 2003 15.90 15.90 15.71 15.73 1,047,958 -0.11(-0.67%)
Jul 03, 2003 15.86 15.90 15.73 15.84 241,755 -0.03(-0.17%)
Jul 02, 2003 15.81 15.92 15.76 15.86 212,102 -0.02(-0.12%)
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.