Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 14.44 14.65 14.35 14.41 990,182 +0.11(+0.74%)
Jul 30, 2003 14.28 14.36 14.23 14.30 225,605 +0.02(+0.13%)
Jul 29, 2003 14.41 14.51 14.26 14.28 723,836 -0.21(-1.41%)
Jul 28, 2003 14.53 14.57 14.43 14.49 737,040 -0.06(-0.43%)
Jul 25, 2003 14.35 14.55 14.35 14.55 1,440,426 +0.13(+0.91%)
Jul 24, 2003 14.62 14.69 14.38 14.42 325,283 -0.14(-0.94%)
Jul 23, 2003 14.75 14.75 14.39 14.56 896,623 -0.08(-0.55%)
Jul 22, 2003 14.62 14.75 14.53 14.64 203,543 -0.04(-0.25%)
Jul 21, 2003 14.85 14.89 14.61 14.67 266,023 -0.08(-0.55%)
Jul 18, 2003 14.47 14.82 14.47 14.75 260,387 +0.33(+2.28%)
Jul 17, 2003 14.33 14.53 14.25 14.43 285,830 +0.09(+0.65%)
Jul 16, 2003 14.45 14.52 14.28 14.33 169,566 -0.14(-0.94%)
Jul 15, 2003 14.50 14.62 14.41 14.47 867,154 -0.12(-0.85%)
Jul 14, 2003 14.80 14.80 14.54 14.59 208,857 -0.13(-0.89%)
Jul 11, 2003 14.61 14.80 14.59 14.72 429,309 +0.04(+0.30%)
Jul 10, 2003 14.90 14.90 14.55 14.68 391,950 -0.22(-1.50%)
Jul 09, 2003 14.87 14.95 14.76 14.90 235,750 +0.15(+1.01%)
Jul 08, 2003 14.69 14.83 14.68 14.75 389,051 -0.02(-0.17%)
Jul 07, 2003 14.94 14.94 14.75 14.78 1,115,464 -0.10(-0.67%)
Jul 03, 2003 14.90 14.94 14.78 14.88 257,328 -0.02(-0.17%)
Jul 02, 2003 14.85 14.95 14.81 14.90 225,766 -0.02(-0.13%)
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.