Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 13.61 13.61 13.46 13.47 721,652 -0.22(-1.59%)
Mar 28, 2003 13.56 13.77 13.56 13.69 687,193 +0.12(+0.89%)
Mar 27, 2003 13.43 13.67 13.41 13.57 1,397,082 +0.11(+0.81%)
Mar 26, 2003 13.52 13.52 13.38 13.46 596,572 +0.03(+0.22%)
Mar 25, 2003 13.42 13.59 13.39 13.43 640,143 +0.12(+0.91%)
Mar 24, 2003 13.53 13.59 13.28 13.31 956,570 -0.20(-1.47%)
Mar 21, 2003 13.62 13.68 13.48 13.51 182,401 -0.22(-1.63%)
Mar 20, 2003 13.58 13.79 13.49 13.73 1,743,661 +0.13(+0.98%)
Mar 19, 2003 13.63 13.65 13.47 13.60 691,334 +0.02(+0.13%)
Mar 18, 2003 13.34 13.58 13.17 13.58 806,308 +0.25(+1.90%)
Mar 17, 2003 13.21 13.41 13.21 13.33 1,132,841 +0.17(+1.28%)
Mar 14, 2003 13.18 13.26 13.11 13.16 1,648,236 -0.05(-0.41%)
Mar 13, 2003 13.28 13.30 13.11 13.21 1,408,845 +0.05(+0.41%)
Mar 12, 2003 13.22 13.22 12.95 13.16 5,424,650 -0.21(-1.58%)
Mar 11, 2003 13.58 13.63 13.35 13.37 88,466 -0.13(-0.98%)
Mar 10, 2003 13.58 13.69 13.48 13.50 668,803 -0.14(-1.02%)
Mar 07, 2003 13.55 13.68 13.48 13.64 2,093,056 +0.00(+0.00%)
Mar 06, 2003 13.63 13.67 13.53 13.64 254,135 +0.01(+0.09%)
Mar 05, 2003 13.53 13.63 13.48 13.63 684,708 +0.12(+0.89%)
Mar 04, 2003 13.61 13.62 13.48 13.51 2,605,468 -0.07(-0.49%)
Mar 03, 2003 13.50 13.64 13.50 13.58 209,902 +0.05(+0.36%)
Feb 28, 2003 13.44 13.63 13.44 13.53 369,275 +0.11(+0.81%)
Feb 27, 2003 13.61 13.63 13.38 13.42 470,167 -0.08(-0.58%)
Feb 26, 2003 13.50 13.63 13.43 13.50 539,748 +0.04(+0.27%)
Feb 25, 2003 13.70 13.78 13.36 13.46 731,426 -0.07(-0.53%)
Feb 24, 2003 13.46 13.63 13.42 13.53 722,977 +0.11(+0.85%)
Feb 21, 2003 13.15 13.47 13.15 13.42 3,724,228 +0.29(+2.21%)
Feb 20, 2003 13.30 13.32 13.13 13.13 664,496 -0.03(-0.23%)
Feb 19, 2003 13.21 13.26 13.11 13.16 86,644 -0.01(-0.09%)
Feb 18, 2003 13.07 13.23 13.04 13.17 142,474 +0.21(+1.63%)
Feb 14, 2003 12.86 13.03 12.79 12.96 568,574 +0.10(+0.80%)
Feb 13, 2003 12.91 12.93 12.71 12.86 601,873 -0.06(-0.47%)
Feb 12, 2003 13.16 13.16 12.88 12.92 210,896 -0.23(-1.74%)
Feb 11, 2003 13.33 13.36 13.09 13.15 870,256 -0.08(-0.64%)
Feb 10, 2003 13.11 13.23 13.06 13.23 571,556 +0.17(+1.29%)
Feb 07, 2003 13.28 13.28 13.01 13.06 1,092,915 -0.12(-0.92%)
Feb 06, 2003 13.22 13.28 13.07 13.18 387,333 -0.05(-0.41%)
Feb 05, 2003 13.45 13.45 13.23 13.24 553,001 -0.10(-0.72%)
Feb 04, 2003 13.14 13.42 13.01 13.33 647,929 +0.09(+0.68%)
Feb 03, 2003 13.16 13.28 13.04 13.24 848,057 +0.10(+0.78%)
Jan 31, 2003 12.80 13.15 12.75 13.14 1,046,528 +0.26(+2.02%)
Jan 30, 2003 13.13 13.28 12.88 12.88 1,673,583 -0.21(-1.57%)
Jan 29, 2003 12.71 13.16 12.69 13.09 577,023 +0.41(+3.24%)
Jan 28, 2003 12.59 12.73 12.55 12.68 461,552 +0.21(+1.70%)
Jan 27, 2003 12.72 12.77 12.35 12.46 1,594,062 -0.40(-3.14%)
Jan 24, 2003 13.03 13.11 12.80 12.87 388,824 -0.23(-1.75%)
Jan 23, 2003 13.06 13.14 12.98 13.10 323,881 +0.04(+0.28%)
Jan 22, 2003 12.97 13.17 12.83 13.06 275,175 -0.04(-0.28%)
Jan 21, 2003 13.26 13.26 13.09 13.10 346,909 -0.31(-2.34%)
Jan 17, 2003 13.47 13.53 13.37 13.41 294,227 -0.10(-0.76%)
Jan 16, 2003 13.45 13.60 13.45 13.51 847,560 +0.13(+0.99%)
Jan 15, 2003 13.33 13.44 13.31 13.38 1,246,324 +0.04(+0.32%)
Jan 14, 2003 13.39 13.39 13.25 13.34 111,163 +0.05(+0.41%)
Jan 13, 2003 13.38 13.38 13.21 13.29 823,041 -0.05(-0.36%)
Jan 10, 2003 13.33 13.49 13.32 13.33 357,181 -0.11(-0.81%)
Jan 09, 2003 13.40 13.51 13.32 13.44 1,021,015 +0.17(+1.27%)
Jan 08, 2003 13.40 13.40 13.23 13.27 1,176,909 -0.13(-0.95%)
Jan 07, 2003 13.73 13.73 13.35 13.40 745,839 -0.45(-3.27%)
Jan 06, 2003 13.76 13.93 13.76 13.85 196,814 +0.11(+0.83%)
Jan 03, 2003 13.82 13.82 13.69 13.74 71,403 -0.02(-0.18%)
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.