Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.03 +0.30 (+0.34%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 13.47 13.48 13.25 13.48 380,209 +0.02(+0.18%)
Dec 30, 2002 13.49 13.59 13.40 13.45 411,023 +0.07(+0.50%)
Dec 27, 2002 13.72 13.74 13.38 13.39 784,606 -0.30(-2.16%)
Dec 26, 2002 13.83 13.90 13.65 13.68 326,864 -0.16(-1.13%)
Dec 24, 2002 13.88 13.88 13.80 13.84 112,323 -0.07(-0.48%)
Dec 23, 2002 13.91 13.94 13.82 13.91 205,263 +0.06(+0.44%)
Dec 20, 2002 13.65 13.85 13.60 13.85 428,418 +0.21(+1.50%)
Dec 19, 2002 13.69 13.82 13.62 13.64 1,393,106 -0.14(-1.01%)
Dec 18, 2002 13.75 13.88 13.67 13.78 319,408 -0.11(-0.83%)
Dec 17, 2002 14.05 14.11 13.86 13.90 342,271 -0.14(-1.03%)
Dec 16, 2002 13.83 14.05 13.83 14.04 997,987 +0.24(+1.71%)
Dec 13, 2002 13.82 13.93 13.74 13.80 288,097 -0.04(-0.26%)
Dec 12, 2002 13.71 13.90 13.71 13.84 261,424 +0.12(+0.88%)
Dec 11, 2002 13.64 13.79 13.56 13.72 685,039 -0.07(-0.52%)
Dec 10, 2002 13.61 13.79 13.52 13.79 671,288 +0.21(+1.56%)
Dec 09, 2002 13.76 13.97 13.58 13.58 435,376 -0.24(-1.75%)
Dec 06, 2002 13.56 13.87 13.53 13.82 1,179,394 +0.13(+0.97%)
Dec 05, 2002 13.68 13.73 13.57 13.69 210,067 +0.09(+0.67%)
Dec 04, 2002 13.64 13.68 13.53 13.60 797,196 -0.12(-0.88%)
Dec 03, 2002 13.71 13.85 13.64 13.72 652,899 +0.13(+0.98%)
Dec 02, 2002 13.60 13.63 13.45 13.59 401,083 +0.04(+0.31%)
Nov 29, 2002 13.50 13.57 13.42 13.55 111,826 +0.16(+1.22%)
Nov 27, 2002 13.25 13.43 13.20 13.38 308,806 +0.24(+1.79%)
Nov 26, 2002 13.31 13.31 13.12 13.15 135,848 -0.25(-1.89%)
Nov 25, 2002 13.24 13.44 13.19 13.40 125,079 +0.11(+0.82%)
Nov 22, 2002 13.49 13.49 13.28 13.29 480,935 -0.29(-2.13%)
Nov 21, 2002 13.58 13.62 13.43 13.58 314,438 +0.10(+0.76%)
Nov 20, 2002 13.17 13.50 13.17 13.48 263,412 +0.26(+1.96%)
Nov 19, 2002 13.24 13.38 13.15 13.22 102,880 +0.00(+0.00%)
Nov 18, 2002 13.27 13.29 13.10 13.22 108,844 +0.01(+0.09%)
Nov 15, 2002 13.10 13.21 13.10 13.21 499,159 +0.10(+0.78%)
Nov 14, 2002 12.82 13.13 12.82 13.10 1,000,637 +0.41(+3.23%)
Nov 13, 2002 13.01 13.07 12.56 12.69 493,029 -0.29(-2.23%)
Nov 12, 2002 13.15 13.18 12.95 12.98 62,622 -0.04(-0.32%)
Nov 11, 2002 13.13 13.31 13.01 13.03 259,105 -0.16(-1.24%)
Nov 08, 2002 13.37 13.37 13.19 13.19 274,512 -0.08(-0.59%)
Nov 07, 2002 13.43 13.58 13.19 13.27 625,895 -0.25(-1.87%)
Nov 06, 2002 13.49 13.58 13.22 13.52 386,670 +0.12(+0.90%)
Nov 05, 2002 13.13 13.40 13.05 13.40 156,722 +0.27(+2.07%)
Nov 04, 2002 13.39 13.41 13.10 13.13 261,093 -0.22(-1.67%)
Nov 01, 2002 13.01 13.35 13.01 13.35 625,564 +0.34(+2.65%)
Oct 31, 2002 13.35 13.37 12.87 13.01 1,030,126 -0.14(-1.06%)
Oct 30, 2002 12.96 13.23 12.94 13.15 830,993 +0.42(+3.32%)
Oct 29, 2002 12.86 12.86 12.56 12.72 978,272 -0.38(-2.90%)
Oct 28, 2002 13.12 13.34 12.95 13.10 910,348 -0.02(-0.18%)
Oct 25, 2002 13.19 13.19 13.02 13.13 234,255 -0.21(-1.54%)
Oct 24, 2002 13.64 13.70 13.25 13.33 907,697 -0.22(-1.65%)
Oct 23, 2002 13.24 13.58 13.18 13.56 369,440 +0.22(+1.63%)
Oct 22, 2002 13.58 13.58 13.16 13.34 482,426 -0.39(-2.81%)
Oct 21, 2002 13.53 13.79 13.51 13.73 198,967 +0.07(+0.49%)
Oct 18, 2002 13.59 13.80 13.52 13.66 233,261 -0.01(-0.09%)
Oct 17, 2002 13.58 13.70 13.50 13.67 777,813 +0.28(+2.12%)
Oct 16, 2002 13.56 13.65 13.30 13.39 297,706 -0.21(-1.55%)
Oct 15, 2002 13.49 13.61 12.89 13.60 266,063 +0.40(+3.02%)
Oct 14, 2002 12.91 13.21 12.81 13.20 525,666 +0.36(+2.77%)
Oct 11, 2002 12.78 12.95 12.66 12.84 356,684 +0.21(+1.67%)
Oct 10, 2002 12.36 12.63 12.19 12.63 828,839 +0.29(+2.35%)
Oct 09, 2002 12.43 12.63 12.31 12.34 1,026,150 -0.25(-1.97%)
Oct 08, 2002 12.77 12.83 12.43 12.59 733,248 -0.14(-1.09%)
Oct 07, 2002 13.03 13.11 12.73 12.73 308,143 -0.16(-1.26%)
Oct 04, 2002 13.18 13.22 12.78 12.89 176,768 -0.22(-1.70%)
Oct 03, 2002 13.04 13.32 12.94 13.12 418,644 +0.08(+0.65%)
Oct 02, 2002 13.00 13.49 12.98 13.03 557,971 -0.14(-1.10%)
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.