Energy Select Sector SPDR (NY: XLE )

52.19 USD -0.23 (-0.44%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 21.20 21.36 20.78 21.16 372,000 -0.42(-1.95%)
Sep 27, 2002 21.90 22.24 21.50 21.58 324,300 -0.41(-1.86%)
Sep 26, 2002 21.28 22.00 21.28 21.99 359,000 +0.89(+4.22%)
Sep 25, 2002 20.80 21.20 20.51 21.10 444,500 +0.56(+2.73%)
Sep 24, 2002 20.99 20.99 20.54 20.54 276,000 -0.61(-2.88%)
Sep 23, 2002 21.23 21.35 20.89 21.15 161,700 -0.12(-0.56%)
Sep 20, 2002 21.40 21.50 21.10 21.27 115,000 +0.04(+0.19%)
Sep 19, 2002 21.60 21.85 21.23 21.23 60,500 -0.62(-2.84%)
Sep 18, 2002 21.80 22.05 21.54 21.85 136,300 +0.06(+0.28%)
Sep 17, 2002 22.16 22.16 21.71 21.79 135,500 -0.73(-3.24%)
Sep 16, 2002 22.27 22.59 22.23 22.52 97,800 +0.16(+0.72%)
Sep 13, 2002 21.98 22.48 21.88 22.36 129,300 +0.24(+1.08%)
Sep 12, 2002 22.64 22.68 22.12 22.12 211,400 -0.56(-2.47%)
Sep 11, 2002 23.04 23.10 22.66 22.68 70,400 -0.12(-0.53%)
Sep 10, 2002 22.39 22.80 22.39 22.80 114,300 +0.48(+2.15%)
Sep 09, 2002 22.30 22.44 22.08 22.32 103,300 -0.03(-0.13%)
Sep 06, 2002 22.35 22.57 22.15 22.35 210,500 +0.36(+1.64%)
Sep 05, 2002 21.75 22.10 21.62 21.99 258,300 +0.04(+0.18%)
Sep 04, 2002 21.93 22.19 21.30 21.95 624,500 -0.05(-0.23%)
Sep 03, 2002 22.40 23.26 21.85 22.00 88,900 -0.91(-3.97%)
Aug 30, 2002 22.72 23.34 22.60 22.91 145,500 +0.15(+0.66%)
Aug 29, 2002 20.04 22.95 22.38 22.76 206,700 -0.20(-0.87%)
Aug 28, 2002 23.35 23.35 22.78 22.96 158,400 -0.56(-2.38%)
Aug 27, 2002 23.86 23.99 23.34 23.52 830,300 -0.01(-0.04%)
Aug 26, 2002 23.40 23.70 23.11 23.53 87,100 +0.31(+1.34%)
Aug 23, 2002 23.38 23.55 23.18 23.22 645,400 -0.38(-1.61%)
Aug 22, 2002 23.18 23.76 22.95 23.60 194,400 +0.65(+2.83%)
Aug 21, 2002 22.92 23.05 22.50 22.95 115,400 +0.05(+0.22%)
Aug 20, 2002 23.35 23.35 22.55 22.90 307,300 -0.40(-1.72%)
Aug 16, 2002 23.50 23.50 23.16 23.30 179,200 -0.38(-1.60%)
Aug 15, 2002 23.26 23.70 23.15 23.68 239,900 +0.65(+2.82%)
Aug 14, 2002 22.51 22.99 22.20 23.03 167,800 +0.87(+3.93%)
Aug 13, 2002 22.40 22.72 22.16 22.16 104,700 -0.34(-1.51%)
Aug 12, 2002 22.10 22.71 21.99 22.50 164,300 +1.25(+5.88%)
Aug 07, 2002 21.20 21.27 20.60 21.25 142,900 +0.30(+1.43%)
Aug 06, 2002 20.60 21.30 20.60 20.95 59,900 +0.73(+3.61%)
Aug 05, 2002 20.95 21.20 20.12 20.22 1,490,000 -0.78(-3.71%)
Aug 02, 2002 21.45 21.51 20.66 21.00 174,900 -0.24(-1.13%)
Aug 01, 2002 22.18 22.42 21.24 21.24 145,500 -1.33(-5.89%)
Jul 31, 2002 22.16 22.64 21.91 22.57 144,200 +0.39(+1.76%)
Jul 30, 2002 22.34 22.47 21.91 22.18 142,900 -0.35(-1.55%)
Jul 29, 2002 21.80 22.53 21.63 22.53 179,400 +1.23(+5.77%)
Jul 26, 2002 20.91 21.31 20.79 21.30 112,500 +0.28(+1.33%)
Jul 25, 2002 21.00 21.45 20.57 21.02 345,700 -0.09(-0.43%)
Jul 24, 2002 19.40 21.21 19.38 21.11 2,777,700 +1.31(+6.62%)
Jul 23, 2002 20.20 20.59 19.63 19.80 1,043,100 -0.29(-1.44%)
Jul 22, 2002 21.45 21.62 20.00 20.09 5,281,200 -1.31(-6.12%)
Jul 19, 2002 22.45 22.64 21.40 21.40 626,600 -1.55(-6.75%)
Jul 17, 2002 23.58 23.58 22.76 22.95 274,300 -0.62(-2.63%)
Jul 12, 2002 24.03 24.07 23.31 23.57 489,500 -0.43(-1.79%)
Jul 11, 2002 24.30 24.42 23.79 24.00 605,400 -0.47(-1.92%)
Jul 10, 2002 25.43 25.43 24.38 24.47 167,600 -1.09(-4.26%)
Jul 09, 2002 25.81 25.98 25.33 25.56 163,900 -0.32(-1.24%)
Jul 08, 2002 26.13 26.24 25.82 25.88 2,690,000 -0.32(-1.22%)
Jul 05, 2002 25.80 26.22 25.80 26.20 35,400 +0.60(+2.34%)
Jul 04, 2002 25.45 25.76 25.20 25.60 73,500 +0.00(+0.00%)
Jul 03, 2002 25.45 25.76 25.20 25.60 73,500 +0.16(+0.63%)
Jul 02, 2002 26.10 26.16 25.36 25.44 71,500 -0.51(-1.97%)
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.