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 (%)
Oct 31, 2003 14.49 14.70 14.49 14.68 247,674 +0.29(+2.01%)
Oct 30, 2003 14.60 14.60 14.36 14.39 561,616 -0.24(-1.65%)
Oct 29, 2003 14.69 14.78 14.61 14.63 398,101 -0.03(-0.21%)
Oct 28, 2003 14.67 14.67 14.56 14.66 474,143 +0.04(+0.29%)
Oct 27, 2003 14.67 14.74 14.60 14.62 401,746 -0.06(-0.41%)
Oct 24, 2003 14.58 14.68 14.57 14.68 214,872 -0.01(-0.04%)
Oct 23, 2003 14.67 14.73 14.54 14.69 176,105 -0.02(-0.16%)
Oct 22, 2003 14.82 14.84 14.67 14.71 752,797 -0.20(-1.34%)
Oct 21, 2003 14.91 14.97 14.85 14.91 257,117 +0.05(+0.33%)
Oct 20, 2003 14.87 14.87 14.73 14.86 228,622 -0.01(-0.04%)
Oct 17, 2003 14.91 14.91 14.81 14.87 166,993 -0.10(-0.69%)
Oct 16, 2003 14.88 14.98 14.88 14.97 177,927 +0.16(+1.06%)
Oct 15, 2003 15.04 15.04 14.77 14.81 921,448 -0.22(-1.45%)
Oct 14, 2003 14.94 15.04 14.94 15.03 1,117,102 -0.06(-0.40%)
Oct 13, 2003 15.12 15.13 15.02 15.09 894,775 +0.06(+0.40%)
Oct 10, 2003 15.01 15.11 14.98 15.03 378,221 +0.12(+0.81%)
Oct 09, 2003 15.00 15.02 14.92 14.91 368,115 -0.06(-0.40%)
Oct 08, 2003 15.00 15.07 14.90 14.97 511,087 -0.10(-0.68%)
Oct 07, 2003 14.94 15.07 14.86 15.07 959,220 +0.07(+0.48%)
Oct 06, 2003 14.97 15.02 14.95 15.00 127,399 +0.09(+0.61%)
Oct 03, 2003 14.87 15.05 14.87 14.91 1,041,723 +0.08(+0.57%)
Oct 02, 2003 14.70 14.83 14.69 14.82 188,199 +0.09(+0.61%)
Oct 01, 2003 14.49 14.70 14.49 14.73 256,786 +0.22(+1.50%)
Sep 30, 2003 14.54 14.61 14.34 14.52 178,590 +0.00(+0.00%)
Sep 29, 2003 14.40 14.52 14.40 14.52 157,385 +0.07(+0.50%)
Sep 26, 2003 14.55 14.55 14.37 14.44 337,963 -0.16(-1.12%)
Sep 25, 2003 14.67 14.72 14.61 14.61 179,253 -0.10(-0.70%)
Sep 24, 2003 14.70 14.82 14.70 14.71 538,754 +0.07(+0.49%)
Sep 23, 2003 14.66 14.66 14.57 14.64 93,271 +0.06(+0.41%)
Sep 22, 2003 14.64 14.61 14.50 14.58 294,061 -0.06(-0.41%)
Sep 19, 2003 14.58 14.64 14.49 14.64 286,937 +0.06(+0.41%)
Sep 18, 2003 14.49 14.61 14.43 14.58 622,250 +0.06(+0.42%)
Sep 17, 2003 14.70 14.71 14.49 14.52 280,642 -0.19(-1.31%)
Sep 16, 2003 14.67 14.73 14.64 14.71 118,784 +0.02(+0.16%)
Sep 15, 2003 14.74 14.78 14.67 14.69 362,482 -0.10(-0.65%)
Sep 12, 2003 14.82 14.82 14.67 14.78 193,335 +0.02(+0.12%)
Sep 11, 2003 14.90 14.91 14.75 14.76 176,768 -0.03(-0.20%)
Sep 10, 2003 14.95 14.96 14.79 14.79 1,117,268 -0.16(-1.05%)
Sep 09, 2003 15.10 15.10 14.91 14.95 1,940,972 -0.16(-1.08%)
Sep 08, 2003 14.95 15.12 14.91 15.11 459,895 +0.21(+1.38%)
Sep 05, 2003 14.96 14.97 14.86 14.91 118,784 -0.07(-0.44%)
Sep 04, 2003 15.02 15.02 14.92 14.98 357,844 -0.02(-0.16%)
Sep 03, 2003 14.93 15.05 14.92 15.00 287,269 +0.01(+0.04%)
Sep 02, 2003 14.86 14.99 14.76 14.99 644,947 +0.10(+0.65%)
Aug 29, 2003 14.84 14.91 14.76 14.90 249,496 +0.02(+0.12%)
Aug 28, 2003 14.61 14.89 14.55 14.88 882,516 +0.24(+1.65%)
Aug 27, 2003 14.64 14.71 14.62 14.64 264,241 +0.06(+0.41%)
Aug 26, 2003 14.57 14.61 14.40 14.58 427,424 +0.01(+0.08%)
Aug 25, 2003 14.62 14.63 14.52 14.57 189,690 +0.00(+0.00%)
Aug 22, 2003 14.85 14.85 14.57 14.57 598,229 -0.23(-1.55%)
Aug 21, 2003 14.76 14.85 14.71 14.79 668,306 +0.14(+0.95%)
Aug 20, 2003 14.56 14.72 14.55 14.66 620,925 +0.07(+0.46%)
Aug 19, 2003 14.66 14.69 14.52 14.59 434,051 -0.07(-0.45%)
Aug 18, 2003 14.67 14.71 14.61 14.66 176,933 +0.00(+0.00%)
Aug 15, 2003 14.62 14.67 14.57 14.66 391,640 +0.05(+0.33%)
Aug 14, 2003 14.69 14.69 14.52 14.61 1,225,450 +0.05(+0.37%)
Aug 13, 2003 14.64 14.66 14.54 14.55 361,985 -0.01(-0.08%)
Aug 12, 2003 14.49 14.57 14.40 14.57 1,688,990 +0.10(+0.71%)
Aug 11, 2003 14.46 14.58 14.41 14.46 501,478 +0.07(+0.46%)
Aug 08, 2003 14.46 14.46 14.26 14.40 1,082,975 +0.04(+0.29%)
Aug 07, 2003 14.00 14.35 13.98 14.35 811,775 +0.35(+2.50%)
Aug 06, 2003 13.73 14.03 13.73 14.00 490,710 +0.24(+1.75%)
Aug 05, 2003 13.85 13.96 13.76 13.76 1,252,951 -0.06(-0.44%)
Aug 04, 2003 13.89 13.93 13.72 13.82 417,153 -0.14(-1.04%)
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.