Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 13.73 13.76 13.24 13.38 1,001,293 -0.14(-1.06%)
Oct 30, 2002 13.33 13.61 13.31 13.53 807,733 +0.43(+3.32%)
Oct 29, 2002 13.23 13.23 12.92 13.09 950,890 -0.39(-2.90%)
Oct 28, 2002 13.49 13.72 13.33 13.48 884,867 -0.02(-0.18%)
Oct 25, 2002 13.57 13.57 13.39 13.51 227,698 -0.21(-1.54%)
Oct 24, 2002 14.03 14.10 13.63 13.72 882,291 -0.23(-1.65%)
Oct 23, 2002 13.62 13.97 13.56 13.95 359,100 +0.22(+1.63%)
Oct 22, 2002 13.97 13.97 13.54 13.72 468,923 -0.40(-2.81%)
Oct 21, 2002 13.92 14.19 13.90 14.12 193,398 +0.07(+0.49%)
Oct 18, 2002 13.98 14.20 13.91 14.05 226,732 -0.01(-0.09%)
Oct 17, 2002 13.97 14.09 13.89 14.07 756,042 +0.29(+2.12%)
Oct 16, 2002 13.95 14.05 13.69 13.77 289,373 -0.22(-1.55%)
Oct 15, 2002 13.88 14.00 13.26 13.99 258,616 +0.41(+3.02%)
Oct 14, 2002 13.28 13.59 13.18 13.58 510,952 +0.37(+2.77%)
Oct 11, 2002 13.15 13.33 13.03 13.21 346,700 +0.22(+1.67%)
Oct 10, 2002 12.71 13.00 12.54 13.00 805,640 +0.30(+2.35%)
Oct 09, 2002 12.79 12.99 12.67 12.70 997,428 -0.25(-1.97%)
Oct 08, 2002 13.13 13.20 12.79 12.95 712,725 -0.14(-1.09%)
Oct 07, 2002 13.40 13.49 13.10 13.10 299,518 -0.17(-1.26%)
Oct 04, 2002 13.56 13.60 13.15 13.26 171,820 -0.23(-1.70%)
Oct 03, 2002 13.41 13.71 13.31 13.49 406,926 +0.09(+0.65%)
Oct 02, 2002 13.38 13.88 13.35 13.41 542,353 -0.15(-1.10%)
Oct 01, 2002 13.17 13.59 13.13 13.56 187,118 +0.42(+3.17%)
Sep 30, 2002 13.17 13.26 12.90 13.14 599,037 -0.26(-1.95%)
Sep 27, 2002 13.60 13.81 13.35 13.40 522,225 -0.25(-1.86%)
Sep 26, 2002 13.21 13.66 13.21 13.66 578,102 +0.55(+4.22%)
Sep 25, 2002 12.92 13.17 12.74 13.10 715,784 +0.35(+2.73%)
Sep 24, 2002 13.03 13.03 12.76 12.76 444,446 -0.38(-2.88%)
Sep 23, 2002 13.18 13.26 12.97 13.13 260,387 -0.07(-0.56%)
Sep 20, 2002 13.29 13.35 13.10 13.21 185,186 +0.02(+0.19%)
Sep 19, 2002 13.41 13.57 13.18 13.18 97,424 -0.38(-2.84%)
Sep 18, 2002 13.54 13.69 13.38 13.57 219,485 +0.04(+0.28%)
Sep 17, 2002 13.76 13.76 13.48 13.53 218,197 -0.45(-3.24%)
Sep 16, 2002 13.83 14.03 13.80 13.98 157,488 +0.10(+0.72%)
Sep 13, 2002 13.65 13.96 13.59 13.89 208,213 +0.15(+1.09%)
Sep 12, 2002 14.06 14.08 13.74 13.74 340,420 -0.35(-2.47%)
Sep 11, 2002 14.31 14.35 14.07 14.08 113,366 -0.07(-0.53%)
Sep 10, 2002 13.90 14.16 13.90 14.16 184,058 +0.30(+2.15%)
Sep 09, 2002 13.85 13.94 13.71 13.86 166,345 -0.02(-0.13%)
Sep 06, 2002 13.88 14.02 13.76 13.88 338,971 +0.22(+1.64%)
Sep 05, 2002 13.51 13.72 13.43 13.66 415,944 +0.02(+0.18%)
Sep 04, 2002 13.62 13.78 13.23 13.63 1,005,641 -0.03(-0.23%)
Sep 03, 2002 13.91 14.44 13.57 13.66 143,156 -0.57(-3.97%)
Aug 30, 2002 14.11 14.49 14.03 14.23 234,300 +0.09(+0.66%)
Aug 29, 2002 12.44 14.25 13.90 14.13 332,852 -0.12(-0.87%)
Aug 28, 2002 14.50 14.50 14.15 14.26 255,073 -0.35(-2.38%)
Aug 27, 2002 14.82 14.90 14.49 14.61 1,337,044 -0.01(-0.04%)
Aug 26, 2002 14.53 14.72 14.35 14.61 140,258 +0.19(+1.34%)
Aug 23, 2002 14.52 14.62 14.39 14.42 1,039,296 -0.24(-1.61%)
Aug 22, 2002 14.39 14.75 14.25 14.66 313,045 +0.40(+2.83%)
Aug 21, 2002 14.23 14.31 13.97 14.25 185,830 +0.03(+0.22%)
Aug 20, 2002 14.50 14.50 14.00 14.22 494,849 -0.25(-1.72%)
Aug 16, 2002 14.59 14.59 14.38 14.47 288,568 -0.24(-1.60%)
Aug 15, 2002 14.44 14.72 14.38 14.71 386,314 +0.40(+2.82%)
Aug 14, 2002 13.98 14.28 13.79 14.30 270,210 +0.54(+3.93%)
Aug 13, 2002 13.91 14.11 13.76 13.76 168,599 -0.21(-1.51%)
Aug 12, 2002 13.72 14.10 13.66 13.97 264,574 +0.78(+5.88%)
Aug 07, 2002 13.17 13.21 12.79 13.20 230,113 +0.19(+1.43%)
Aug 06, 2002 12.79 13.23 12.79 13.01 96,457 +0.45(+3.61%)
Aug 05, 2002 13.01 13.17 12.49 12.56 2,399,368 -0.48(-3.71%)
Aug 02, 2002 13.32 13.36 12.83 13.04 281,644 -0.15(-1.13%)
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.