Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 12.80 12.89 12.54 12.77 616,286 -0.25(-1.95%)
Sep 27, 2002 13.22 13.42 12.98 13.03 537,263 -0.25(-1.86%)
Sep 26, 2002 12.84 13.28 12.84 13.27 594,750 +0.54(+4.22%)
Sep 25, 2002 12.56 12.80 12.38 12.74 736,396 +0.34(+2.73%)
Sep 24, 2002 12.67 12.67 12.40 12.40 457,245 -0.37(-2.88%)
Sep 23, 2002 12.81 12.89 12.61 12.77 267,886 -0.07(-0.56%)
Sep 20, 2002 12.92 12.98 12.74 12.84 190,518 +0.02(+0.19%)
Sep 19, 2002 13.04 13.19 12.81 12.81 100,229 -0.37(-2.84%)
Sep 18, 2002 13.16 13.31 13.00 13.19 225,806 +0.04(+0.28%)
Sep 17, 2002 13.38 13.38 13.10 13.15 224,480 -0.44(-3.24%)
Sep 16, 2002 13.44 13.64 13.42 13.59 162,023 +0.10(+0.72%)
Sep 13, 2002 13.27 13.57 13.21 13.50 214,209 +0.14(+1.08%)
Sep 12, 2002 13.67 13.69 13.35 13.35 350,223 -0.34(-2.47%)
Sep 11, 2002 13.91 13.94 13.68 13.69 116,630 -0.07(-0.53%)
Sep 10, 2002 13.51 13.76 13.51 13.76 189,359 +0.29(+2.15%)
Sep 09, 2002 13.46 13.55 13.33 13.47 171,135 -0.02(-0.13%)
Sep 06, 2002 13.49 13.62 13.37 13.49 348,732 +0.22(+1.64%)
Sep 05, 2002 13.13 13.34 13.05 13.27 427,921 +0.02(+0.18%)
Sep 04, 2002 13.24 13.39 12.86 13.25 1,034,599 -0.03(-0.23%)
Sep 03, 2002 13.52 14.04 13.19 13.28 147,279 -0.55(-3.97%)
Aug 30, 2002 13.71 14.09 13.64 13.83 241,047 +0.09(+0.66%)
Aug 29, 2002 12.10 13.85 13.51 13.74 342,436 -0.12(-0.87%)
Aug 28, 2002 14.09 14.09 13.75 13.86 262,418 -0.34(-2.38%)
Aug 27, 2002 14.40 14.48 14.09 14.20 1,375,545 -0.01(-0.04%)
Aug 26, 2002 14.12 14.31 13.95 14.20 144,297 +0.19(+1.34%)
Aug 23, 2002 14.11 14.22 13.99 14.02 1,069,224 -0.23(-1.61%)
Aug 22, 2002 13.99 14.34 13.85 14.25 322,059 +0.39(+2.83%)
Aug 21, 2002 13.83 13.91 13.58 13.85 191,181 +0.03(+0.22%)
Aug 20, 2002 14.09 14.09 13.61 13.82 509,099 -0.24(-1.72%)
Aug 16, 2002 14.19 14.19 13.98 14.06 296,877 -0.23(-1.60%)
Aug 15, 2002 14.04 14.31 13.97 14.29 397,438 +0.39(+2.82%)
Aug 14, 2002 13.59 13.88 13.40 13.90 277,991 +0.53(+3.93%)
Aug 13, 2002 13.52 13.71 13.38 13.38 173,454 -0.21(-1.51%)
Aug 12, 2002 13.34 13.71 13.27 13.58 272,193 +0.75(+5.88%)
Aug 07, 2002 12.80 12.84 12.43 12.83 236,740 +0.18(+1.43%)
Aug 06, 2002 12.43 12.86 12.43 12.65 99,235 +0.44(+3.61%)
Aug 05, 2002 12.65 12.80 12.14 12.21 2,468,461 -0.47(-3.71%)
Aug 02, 2002 12.95 12.98 12.47 12.68 289,754 -0.14(-1.13%)
Aug 01, 2002 13.39 13.53 12.82 12.82 241,047 -0.80(-5.89%)
Jul 31, 2002 13.38 13.67 13.23 13.62 238,894 +0.24(+1.76%)
Jul 30, 2002 13.48 13.56 13.23 13.39 236,740 -0.21(-1.55%)
Jul 29, 2002 13.16 13.60 13.06 13.60 297,209 +0.74(+5.77%)
Jul 26, 2002 12.62 12.86 12.55 12.86 186,377 +0.17(+1.33%)
Jul 25, 2002 12.68 12.95 12.42 12.69 572,716 -0.05(-0.43%)
Jul 24, 2002 11.71 12.80 11.70 12.74 4,601,774 +0.79(+6.62%)
Jul 23, 2002 12.19 12.43 11.85 11.95 1,728,088 -0.18(-1.44%)
Jul 22, 2002 12.95 13.05 12.07 12.13 8,749,286 -0.79(-6.12%)
Jul 19, 2002 13.55 13.67 12.92 12.92 1,038,078 -0.94(-6.75%)
Jul 17, 2002 14.23 14.23 13.74 13.85 454,428 -0.37(-2.63%)
Jul 12, 2002 14.50 14.53 14.07 14.23 810,947 -0.26(-1.79%)
Jul 11, 2002 14.67 14.74 14.36 14.49 1,002,957 -0.28(-1.92%)
Jul 10, 2002 15.35 15.35 14.72 14.77 277,660 -0.66(-4.26%)
Jul 09, 2002 15.58 15.68 15.29 15.43 271,530 -0.19(-1.24%)
Jul 08, 2002 15.77 15.84 15.59 15.62 4,456,483 -0.19(-1.22%)
Jul 05, 2002 15.57 15.83 15.57 15.81 58,646 +0.36(+2.34%)
Jul 04, 2002 15.36 15.55 15.21 15.45 121,766 +0.00(+0.00%)
Jul 03, 2002 15.36 15.55 15.21 15.45 121,766 +0.10(+0.63%)
Jul 02, 2002 15.75 15.79 15.31 15.36 118,452 -0.31(-1.97%)
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.