Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.34 +0.60 (+0.68%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 13.71 14.09 13.64 13.83 241,047 +0.09(+0.66%)
Aug 29, 2002 12.10 13.85 13.51 13.74 342,436 -0.12(-0.87%)
Aug 28, 2002 14.09 14.09 13.75 13.86 262,418 -0.34(-2.38%)
Aug 27, 2002 14.40 14.48 14.09 14.20 1,375,545 -0.01(-0.04%)
Aug 26, 2002 14.12 14.31 13.95 14.20 144,297 +0.19(+1.34%)
Aug 23, 2002 14.11 14.22 13.99 14.02 1,069,224 -0.23(-1.61%)
Aug 22, 2002 13.99 14.34 13.85 14.25 322,059 +0.39(+2.83%)
Aug 21, 2002 13.83 13.91 13.58 13.85 191,181 +0.03(+0.22%)
Aug 20, 2002 14.09 14.09 13.61 13.82 509,099 -0.24(-1.72%)
Aug 16, 2002 14.19 14.19 13.98 14.06 296,877 -0.23(-1.60%)
Aug 15, 2002 14.04 14.31 13.97 14.29 397,438 +0.39(+2.82%)
Aug 14, 2002 13.59 13.88 13.40 13.90 277,991 +0.53(+3.93%)
Aug 13, 2002 13.52 13.71 13.38 13.38 173,454 -0.21(-1.51%)
Aug 12, 2002 13.34 13.71 13.27 13.58 272,193 +0.75(+5.88%)
Aug 07, 2002 12.80 12.84 12.43 12.83 236,740 +0.18(+1.43%)
Aug 06, 2002 12.43 12.86 12.43 12.65 99,235 +0.44(+3.61%)
Aug 05, 2002 12.65 12.80 12.14 12.21 2,468,461 -0.47(-3.71%)
Aug 02, 2002 12.95 12.98 12.47 12.68 289,754 -0.14(-1.13%)
Aug 01, 2002 13.39 13.53 12.82 12.82 241,047 -0.80(-5.89%)
Jul 31, 2002 13.38 13.67 13.23 13.62 238,894 +0.24(+1.76%)
Jul 30, 2002 13.48 13.56 13.23 13.39 236,740 -0.21(-1.55%)
Jul 29, 2002 13.16 13.60 13.06 13.60 297,209 +0.74(+5.77%)
Jul 26, 2002 12.62 12.86 12.55 12.86 186,377 +0.17(+1.33%)
Jul 25, 2002 12.68 12.95 12.42 12.69 572,716 -0.05(-0.43%)
Jul 24, 2002 11.71 12.80 11.70 12.74 4,601,774 +0.79(+6.62%)
Jul 23, 2002 12.19 12.43 11.85 11.95 1,728,088 -0.18(-1.44%)
Jul 22, 2002 12.95 13.05 12.07 12.13 8,749,286 -0.79(-6.12%)
Jul 19, 2002 13.55 13.67 12.92 12.92 1,038,078 -0.94(-6.75%)
Jul 17, 2002 14.23 14.23 13.74 13.85 454,428 -0.37(-2.63%)
Jul 12, 2002 14.50 14.53 14.07 14.23 810,947 -0.26(-1.79%)
Jul 11, 2002 14.67 14.74 14.36 14.49 1,002,957 -0.28(-1.92%)
Jul 10, 2002 15.35 15.35 14.72 14.77 277,660 -0.66(-4.26%)
Jul 09, 2002 15.58 15.68 15.29 15.43 271,530 -0.19(-1.24%)
Jul 08, 2002 15.77 15.84 15.59 15.62 4,456,483 -0.19(-1.22%)
Jul 05, 2002 15.57 15.83 15.57 15.81 58,646 +0.36(+2.34%)
Jul 04, 2002 15.36 15.55 15.21 15.45 121,766 +0.00(+0.00%)
Jul 03, 2002 15.36 15.55 15.21 15.45 121,766 +0.10(+0.63%)
Jul 02, 2002 15.75 15.79 15.31 15.36 118,452 -0.31(-1.97%)
Jul 01, 2002 15.85 15.91 15.66 15.66 100,063 -0.15(-0.95%)
Jun 28, 2002 15.72 15.95 15.72 15.81 446,311 +0.13(+0.85%)
Jun 27, 2002 15.68 15.68 15.44 15.68 466,853 +0.08(+0.50%)
Jun 26, 2002 15.51 15.61 15.36 15.60 206,754 +0.01(+0.04%)
Jun 25, 2002 15.88 15.92 15.57 15.60 727,616 +0.07(+0.47%)
Jun 21, 2002 15.57 15.72 15.37 15.53 435,045 -0.19(-1.23%)
Jun 20, 2002 15.85 15.98 15.71 15.72 1,018,198 -0.03(-0.19%)
Jun 19, 2002 15.84 16.00 15.70 15.75 88,301 -0.16(-0.99%)
Jun 18, 2002 15.98 16.04 15.88 15.91 439,352 -0.08(-0.49%)
Jun 17, 2002 15.73 16.00 15.71 15.98 691,500 +0.40(+2.60%)
Jun 14, 2002 15.42 15.58 15.24 15.58 174,780 -0.04(-0.23%)
Jun 12, 2002 15.48 15.64 15.40 15.62 102,383 +0.22(+1.41%)
Jun 11, 2002 15.72 15.76 15.39 15.40 207,582 -0.24(-1.51%)
Jun 10, 2002 15.86 15.88 15.59 15.63 138,333 -0.30(-1.86%)
Jun 07, 2002 15.76 15.97 15.69 15.93 279,482 +0.16(+1.03%)
Jun 06, 2002 16.12 16.15 15.70 15.77 92,277 -0.17(-1.06%)
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.