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 (%)
Feb 28, 2002 16.24 16.28 16.07 16.07 685,536 -0.04(-0.26%)
Feb 27, 2002 16.27 16.30 16.03 16.12 2,003,429 -0.01(-0.08%)
Feb 26, 2002 16.21 16.24 16.03 16.13 1,008,589 -0.08(-0.52%)
Feb 25, 2002 16.10 16.23 15.98 16.21 1,320,212 +0.23(+1.44%)
Feb 22, 2002 15.68 16.07 15.66 15.98 2,565,211 +0.43(+2.75%)
Feb 21, 2002 15.39 15.75 15.39 15.56 2,007,239 +0.18(+1.18%)
Feb 20, 2002 15.39 15.42 15.18 15.37 699,452 -0.05(-0.31%)
Feb 19, 2002 15.51 15.61 15.33 15.42 1,211,699 -0.14(-0.89%)
Feb 18, 2002 15.51 15.69 15.49 15.56 920,619 +0.00(+0.00%)
Feb 15, 2002 15.51 15.69 15.49 15.56 920,619 +0.01(+0.08%)
Feb 14, 2002 15.40 15.65 15.40 15.55 1,302,817 +0.13(+0.82%)
Feb 13, 2002 15.21 15.46 15.20 15.42 264,738 +0.09(+0.59%)
Feb 12, 2002 15.39 15.48 15.30 15.33 125,079 -0.07(-0.47%)
Feb 11, 2002 15.21 15.48 15.09 15.40 390,812 +0.20(+1.31%)
Feb 08, 2002 15.09 15.21 15.00 15.21 501,809 +0.17(+1.12%)
Feb 07, 2002 15.15 15.19 14.99 15.04 1,190,328 -0.18(-1.15%)
Feb 06, 2002 15.22 15.33 15.20 15.21 1,256,264 +0.10(+0.68%)
Feb 05, 2002 15.15 15.22 15.00 15.11 459,398 -0.10(-0.67%)
Feb 04, 2002 15.45 15.54 15.17 15.21 1,053,154 -0.42(-2.67%)
Feb 01, 2002 15.56 15.66 15.45 15.63 428,418 +0.08(+0.54%)
Jan 31, 2002 15.36 15.54 15.28 15.54 646,604 +0.36(+2.39%)
Jan 30, 2002 14.84 15.27 14.73 15.18 957,067 +0.12(+0.80%)
Jan 29, 2002 15.25 15.37 14.96 15.06 774,831 -0.42(-2.73%)
Jan 28, 2002 15.78 15.78 15.40 15.48 165,337 -0.24(-1.54%)
Jan 25, 2002 15.66 15.74 15.55 15.72 778,642 +0.17(+1.09%)
Jan 24, 2002 15.36 15.62 15.27 15.56 219,842 +0.21(+1.38%)
Jan 23, 2002 15.01 15.36 15.01 15.34 497,502 +0.42(+2.83%)
Jan 22, 2002 15.17 15.17 14.00 14.92 278,323 -0.11(-0.72%)
Jan 21, 2002 15.12 15.15 15.02 15.03 307,315 +0.00(+0.00%)
Jan 18, 2002 15.12 15.15 15.02 15.03 307,315 -0.13(-0.84%)
Jan 17, 2002 15.25 15.25 15.11 15.16 189,193 -0.01(-0.04%)
Jan 16, 2002 15.39 15.39 15.15 15.16 358,672 -0.32(-2.07%)
Jan 15, 2002 15.48 15.59 15.43 15.48 203,606 +0.25(+1.62%)
Jan 14, 2002 15.21 15.42 15.21 15.24 511,418 -0.19(-1.21%)
Jan 11, 2002 15.75 15.75 15.40 15.42 12,922,144 -0.30(-1.92%)
Jan 10, 2002 15.71 15.80 15.67 15.72 69,912 -0.39(-2.43%)
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.