Energy Select Sector SPDR (NY: XLE )

52.27 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 22.00 22.20 22.00 22.13 51,100 +0.10(+0.45%)
Apr 29, 2003 22.34 22.34 21.94 22.03 230,800 -0.31(-1.39%)
Apr 28, 2003 22.29 22.56 22.28 22.34 403,800 +0.10(+0.45%)
Apr 25, 2003 22.40 22.40 22.12 22.24 357,500 -0.28(-1.24%)
Apr 24, 2003 22.49 22.70 22.44 22.52 191,100 -0.08(-0.35%)
Apr 23, 2003 22.72 22.75 22.38 22.60 490,400 +0.00(+0.00%)
Apr 22, 2003 22.29 22.70 22.15 22.60 195,600 +0.31(+1.39%)
Apr 21, 2003 22.33 22.43 22.20 22.29 423,800 -0.01(-0.04%)
Apr 17, 2003 21.93 22.31 21.81 22.30 399,200 +0.44(+2.01%)
Apr 16, 2003 22.12 22.19 21.83 21.86 3,117,400 -0.30(-1.35%)
Apr 15, 2003 22.20 22.24 22.02 22.16 135,900 -0.06(-0.27%)
Apr 14, 2003 22.16 22.28 22.01 22.22 251,300 +0.11(+0.50%)
Apr 11, 2003 22.15 22.21 21.96 22.11 44,300 -0.13(-0.58%)
Apr 10, 2003 22.10 22.24 22.01 22.24 595,400 +0.30(+1.37%)
Apr 09, 2003 22.07 22.18 21.89 21.94 398,600 -0.01(-0.05%)
Apr 08, 2003 22.00 22.08 21.87 21.95 223,900 -0.27(-1.22%)
Apr 07, 2003 22.60 22.60 22.14 22.22 272,600 -0.17(-0.76%)
Apr 04, 2003 22.33 22.43 22.30 22.39 142,300 +0.12(+0.54%)
Apr 03, 2003 22.69 22.72 22.20 22.27 1,372,500 -0.42(-1.85%)
Apr 02, 2003 22.67 22.69 22.50 22.69 325,600 -0.05(-0.22%)
Apr 01, 2003 22.35 22.78 22.35 22.74 330,700 +0.42(+1.88%)
Mar 31, 2003 22.55 22.55 22.30 22.32 435,600 -0.36(-1.59%)
Mar 28, 2003 22.47 22.81 22.47 22.68 414,800 +0.20(+0.89%)
Mar 27, 2003 22.25 22.65 22.21 22.48 843,300 +0.18(+0.81%)
Mar 26, 2003 22.40 22.40 22.17 22.30 360,100 +0.05(+0.22%)
Mar 25, 2003 22.24 22.52 22.19 22.25 386,400 +0.20(+0.91%)
Mar 24, 2003 22.41 22.52 22.00 22.05 577,400 -0.33(-1.47%)
Mar 21, 2003 22.57 22.66 22.33 22.38 110,100 -0.37(-1.63%)
Mar 20, 2003 22.50 22.85 22.35 22.75 1,052,500 +0.22(+0.98%)
Mar 19, 2003 22.58 22.62 22.32 22.53 417,300 +0.03(+0.13%)
Mar 18, 2003 22.10 22.50 21.82 22.50 486,700 +0.42(+1.90%)
Mar 17, 2003 21.88 22.22 21.88 22.08 683,800 +0.28(+1.28%)
Mar 14, 2003 21.83 21.97 21.72 21.80 994,900 -0.09(-0.41%)
Mar 13, 2003 22.00 22.04 21.72 21.89 850,400 +0.09(+0.41%)
Mar 12, 2003 21.90 21.90 21.45 21.80 3,274,400 -0.35(-1.58%)
Mar 11, 2003 22.50 22.58 22.11 22.15 53,400 -0.22(-0.98%)
Mar 10, 2003 22.50 22.68 22.33 22.37 403,700 -0.23(-1.02%)
Mar 07, 2003 22.44 22.67 22.34 22.60 1,263,400 +0.00(+0.00%)
Mar 06, 2003 22.58 22.65 22.41 22.60 153,400 +0.02(+0.09%)
Mar 05, 2003 22.42 22.58 22.34 22.58 413,300 +0.20(+0.89%)
Mar 04, 2003 22.55 22.56 22.33 22.38 1,572,700 -0.11(-0.49%)
Mar 03, 2003 22.36 22.60 22.36 22.49 126,700 +0.08(+0.36%)
Feb 28, 2003 22.27 22.58 22.27 22.41 222,900 +0.18(+0.81%)
Feb 27, 2003 22.55 22.58 22.16 22.23 283,800 -0.13(-0.58%)
Feb 26, 2003 22.36 22.58 22.25 22.36 325,800 +0.06(+0.27%)
Feb 25, 2003 22.69 22.83 22.14 22.30 441,500 -0.12(-0.54%)
Feb 24, 2003 22.30 22.58 22.23 22.42 436,400 +0.19(+0.85%)
Feb 21, 2003 21.78 22.32 21.78 22.23 2,248,000 +0.48(+2.21%)
Feb 20, 2003 22.04 22.07 21.75 21.75 401,100 -0.05(-0.23%)
Feb 19, 2003 21.88 21.97 21.72 21.80 52,300 -0.02(-0.09%)
Feb 18, 2003 21.65 21.91 21.60 21.82 86,000 +0.35(+1.63%)
Feb 14, 2003 21.30 21.58 21.19 21.47 343,200 +0.17(+0.80%)
Feb 13, 2003 21.38 21.42 21.06 21.30 363,300 -0.10(-0.47%)
Feb 12, 2003 21.80 21.80 21.34 21.40 127,300 -0.38(-1.74%)
Feb 11, 2003 22.08 22.14 21.68 21.78 525,300 -0.14(-0.64%)
Feb 10, 2003 21.72 21.92 21.64 21.92 345,000 +0.28(+1.29%)
Feb 07, 2003 22.00 22.00 21.56 21.64 659,700 -0.20(-0.92%)
Feb 06, 2003 21.90 22.00 21.65 21.84 233,800 -0.09(-0.41%)
Feb 05, 2003 22.29 22.29 21.91 21.93 333,800 -0.16(-0.72%)
Feb 04, 2003 21.77 22.23 21.55 22.09 391,100 +0.15(+0.68%)
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.