Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 13.17 13.53 13.12 13.52 1,017,235 +0.27(+2.01%)
Jan 30, 2003 13.51 13.66 13.25 13.25 1,626,739 -0.21(-1.57%)
Jan 29, 2003 13.07 13.54 13.05 13.46 560,872 +0.42(+3.24%)
Jan 28, 2003 12.95 13.10 12.91 13.04 448,633 +0.22(+1.69%)
Jan 27, 2003 13.09 13.14 12.71 12.82 1,549,444 -0.42(-3.14%)
Jan 24, 2003 13.40 13.49 13.17 13.24 377,940 -0.24(-1.75%)
Jan 23, 2003 13.43 13.52 13.35 13.48 314,816 +0.04(+0.28%)
Jan 22, 2003 13.35 13.55 13.20 13.44 267,473 -0.04(-0.28%)
Jan 21, 2003 13.64 13.64 13.46 13.48 337,199 -0.32(-2.34%)
Jan 17, 2003 13.85 13.92 13.76 13.80 285,991 -0.11(-0.76%)
Jan 16, 2003 13.84 13.99 13.84 13.90 823,836 +0.14(+0.99%)
Jan 15, 2003 13.71 13.82 13.69 13.77 1,211,439 +0.04(+0.32%)
Jan 14, 2003 13.78 13.78 13.63 13.72 108,052 +0.06(+0.41%)
Jan 13, 2003 13.77 13.77 13.59 13.67 800,004 -0.05(-0.36%)
Jan 10, 2003 13.71 13.88 13.70 13.72 347,183 -0.11(-0.81%)
Jan 09, 2003 13.79 13.90 13.71 13.83 992,436 +0.17(+1.27%)
Jan 08, 2003 13.79 13.79 13.61 13.66 1,143,967 -0.13(-0.95%)
Jan 07, 2003 14.13 14.13 13.74 13.79 724,963 -0.47(-3.27%)
Jan 06, 2003 14.16 14.33 14.15 14.25 191,305 +0.12(+0.83%)
Jan 03, 2003 14.22 14.22 14.08 14.13 69,404 -0.02(-0.18%)
Jan 02, 2003 13.94 14.18 13.92 14.16 121,900 +0.29(+2.10%)
Dec 31, 2002 13.85 13.87 13.63 13.87 369,567 +0.02(+0.18%)
Dec 30, 2002 13.88 13.98 13.79 13.84 399,519 +0.07(+0.50%)
Dec 27, 2002 14.12 14.14 13.76 13.77 762,644 -0.30(-2.16%)
Dec 26, 2002 14.23 14.30 14.05 14.08 317,715 -0.16(-1.13%)
Dec 24, 2002 14.28 14.28 14.20 14.24 109,179 -0.07(-0.48%)
Dec 23, 2002 14.31 14.34 14.21 14.31 199,517 +0.06(+0.44%)
Dec 20, 2002 14.05 14.25 13.99 14.25 416,427 +0.21(+1.50%)
Dec 19, 2002 14.08 14.22 14.01 14.03 1,354,113 -0.14(-1.01%)
Dec 18, 2002 14.15 14.28 14.06 14.18 310,468 -0.12(-0.82%)
Dec 17, 2002 14.46 14.52 14.26 14.30 332,690 -0.15(-1.03%)
Dec 16, 2002 14.23 14.46 14.23 14.44 970,053 +0.24(+1.71%)
Dec 13, 2002 14.22 14.33 14.14 14.20 280,033 -0.04(-0.26%)
Dec 12, 2002 14.11 14.30 14.11 14.24 254,107 +0.12(+0.88%)
Dec 11, 2002 14.03 14.19 13.95 14.12 665,865 -0.07(-0.53%)
Dec 10, 2002 14.00 14.19 13.91 14.19 652,499 +0.22(+1.56%)
Dec 09, 2002 14.16 14.38 13.97 13.97 423,190 -0.25(-1.75%)
Dec 06, 2002 13.95 14.26 13.92 14.22 1,146,382 +0.14(+0.97%)
Dec 05, 2002 14.07 14.12 13.96 14.08 204,187 +0.09(+0.67%)
Dec 04, 2002 14.03 14.08 13.92 13.99 774,883 -0.12(-0.88%)
Dec 03, 2002 14.11 14.25 14.03 14.12 634,624 +0.14(+0.98%)
Dec 02, 2002 13.99 14.02 13.84 13.98 389,857 +0.04(+0.31%)
Nov 29, 2002 13.89 13.96 13.81 13.94 108,696 +0.17(+1.22%)
Nov 27, 2002 13.63 13.82 13.57 13.77 300,162 +0.24(+1.79%)
Nov 26, 2002 13.69 13.69 13.50 13.53 132,045 -0.26(-1.89%)
Nov 25, 2002 13.62 13.83 13.57 13.79 121,578 +0.11(+0.82%)
Nov 22, 2002 13.88 13.88 13.66 13.67 467,474 -0.30(-2.13%)
Nov 21, 2002 13.97 14.01 13.82 13.97 305,637 +0.11(+0.76%)
Nov 20, 2002 13.55 13.89 13.55 13.87 256,040 +0.27(+1.96%)
Nov 19, 2002 13.62 13.76 13.53 13.60 100,000 +0.00(+0.00%)
Nov 18, 2002 13.66 13.67 13.48 13.60 105,797 +0.01(+0.09%)
Nov 15, 2002 13.48 13.59 13.48 13.59 485,187 +0.11(+0.78%)
Nov 14, 2002 13.19 13.51 13.19 13.48 972,629 +0.42(+3.23%)
Nov 13, 2002 13.38 13.44 12.92 13.06 479,229 -0.30(-2.23%)
Nov 12, 2002 13.53 13.56 13.32 13.36 60,869 -0.04(-0.32%)
Nov 11, 2002 13.51 13.69 13.38 13.40 251,853 -0.17(-1.24%)
Nov 08, 2002 13.76 13.76 13.57 13.57 266,829 -0.08(-0.59%)
Nov 07, 2002 13.82 13.97 13.57 13.65 608,376 -0.26(-1.87%)
Nov 06, 2002 13.88 13.97 13.60 13.91 375,847 +0.12(+0.90%)
Nov 05, 2002 13.51 13.79 13.43 13.79 152,335 +0.28(+2.07%)
Nov 04, 2002 13.77 13.79 13.48 13.51 253,785 -0.23(-1.67%)
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.