Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 14.67 14.69 14.52 14.52 153,740 -0.09(-0.62%)
Jun 27, 2003 14.66 14.73 14.57 14.61 149,764 -0.05(-0.37%)
Jun 26, 2003 14.70 14.80 14.61 14.66 698,458 -0.07(-0.45%)
Jun 25, 2003 14.79 14.96 14.67 14.73 117,624 +0.02(+0.16%)
Jun 24, 2003 14.76 14.78 14.68 14.70 94,099 -0.01(-0.08%)
Jun 23, 2003 14.73 14.78 14.63 14.72 299,363 -0.04(-0.29%)
Jun 20, 2003 14.88 14.88 14.72 14.76 2,004,092 -0.13(-0.85%)
Jun 19, 2003 14.84 15.00 14.79 14.89 343,927 +0.08(+0.53%)
Jun 18, 2003 14.85 14.95 14.74 14.81 298,369 -0.09(-0.61%)
Jun 17, 2003 14.95 15.05 14.85 14.90 159,538 -0.14(-0.96%)
Jun 16, 2003 15.09 15.09 14.86 15.04 726,953 -0.01(-0.08%)
Jun 13, 2003 15.27 15.27 14.93 15.05 819,230 -0.26(-1.69%)
Jun 12, 2003 15.54 15.57 15.16 15.31 348,897 -0.14(-0.90%)
Jun 11, 2003 15.12 15.46 15.04 15.45 1,676,896 +0.43(+2.89%)
Jun 10, 2003 14.92 15.03 14.89 15.02 116,299 +0.09(+0.61%)
Jun 09, 2003 14.88 14.95 14.82 14.93 256,620 -0.02(-0.16%)
Jun 06, 2003 15.00 15.17 14.89 14.95 408,041 -0.03(-0.20%)
Jun 05, 2003 15.03 15.03 14.89 14.98 262,418 -0.08(-0.52%)
Jun 04, 2003 14.99 15.09 14.89 15.06 919,128 +0.10(+0.65%)
Jun 03, 2003 14.86 14.96 14.76 14.96 946,464 +0.11(+0.73%)
Jun 02, 2003 14.85 15.01 14.80 14.86 991,194 +0.08(+0.53%)
May 30, 2003 14.60 14.83 14.57 14.78 824,863 +0.24(+1.66%)
May 29, 2003 14.74 14.74 14.49 14.54 806,971 -0.14(-0.95%)
May 28, 2003 14.82 14.86 14.64 14.67 835,300 -0.18(-1.18%)
May 27, 2003 14.51 14.87 14.49 14.85 524,340 +0.29(+1.99%)
May 23, 2003 14.44 14.61 14.36 14.56 1,207,889 +0.13(+0.92%)
May 22, 2003 14.46 14.49 14.40 14.43 396,941 -0.03(-0.21%)
May 21, 2003 14.00 14.49 14.00 14.46 2,074,501 +0.42(+2.97%)
May 20, 2003 14.12 14.12 13.97 14.04 438,193 -0.05(-0.39%)
May 19, 2003 14.22 14.22 14.08 14.09 288,925 -0.14(-1.02%)
May 16, 2003 14.26 14.29 14.12 14.24 1,669,773 +0.05(+0.34%)
May 15, 2003 14.25 14.25 14.13 14.19 1,293,705 +0.01(+0.04%)
May 14, 2003 14.14 14.20 14.03 14.19 429,247 +0.06(+0.43%)
May 13, 2003 13.94 14.21 13.94 14.12 886,823 +0.16(+1.12%)
May 12, 2003 13.88 14.06 13.83 13.97 2,793,834 +0.07(+0.48%)
May 09, 2003 13.85 13.94 13.75 13.90 533,618 +0.09(+0.66%)
May 08, 2003 13.72 13.91 13.70 13.81 271,696 +0.02(+0.13%)
May 07, 2003 13.67 13.87 13.57 13.79 917,306 +0.09(+0.66%)
May 06, 2003 13.76 13.79 13.61 13.70 898,254 -0.02(-0.13%)
May 05, 2003 13.69 13.74 13.61 13.72 706,576 +0.08(+0.62%)
May 02, 2003 13.47 13.69 13.47 13.64 754,454 +0.21(+1.57%)
May 01, 2003 13.47 13.47 13.27 13.42 730,763 +0.07(+0.50%)
Apr 30, 2003 13.28 13.40 13.28 13.36 84,656 +0.06(+0.45%)
Apr 29, 2003 13.48 13.48 13.24 13.30 382,362 -0.19(-1.39%)
Apr 28, 2003 13.45 13.62 13.45 13.48 668,969 +0.06(+0.45%)
Apr 25, 2003 13.52 13.52 13.35 13.42 592,264 -0.17(-1.24%)
Apr 24, 2003 13.58 13.70 13.55 13.59 316,592 -0.05(-0.35%)
Apr 23, 2003 13.71 13.73 13.51 13.64 812,438 +0.00(+0.00%)
Apr 22, 2003 13.45 13.70 13.37 13.64 324,047 +0.19(+1.39%)
Apr 21, 2003 13.48 13.54 13.40 13.45 702,103 -0.01(-0.04%)
Apr 17, 2003 13.24 13.47 13.16 13.46 661,348 +0.27(+2.01%)
Apr 16, 2003 13.35 13.39 13.18 13.20 5,164,550 -0.18(-1.35%)
Apr 15, 2003 13.40 13.42 13.29 13.38 225,143 -0.04(-0.27%)
Apr 14, 2003 13.38 13.45 13.29 13.41 416,325 +0.07(+0.50%)
Apr 11, 2003 13.37 13.41 13.26 13.35 73,391 -0.08(-0.58%)
Apr 10, 2003 13.34 13.42 13.29 13.42 986,390 +0.18(+1.37%)
Apr 09, 2003 13.32 13.39 13.21 13.24 660,354 -0.01(-0.05%)
Apr 08, 2003 13.28 13.33 13.20 13.25 370,931 -0.16(-1.22%)
Apr 07, 2003 13.64 13.64 13.36 13.41 451,612 -0.10(-0.76%)
Apr 04, 2003 13.48 13.54 13.46 13.51 235,746 +0.07(+0.54%)
Apr 03, 2003 13.70 13.71 13.40 13.44 2,273,800 -0.25(-1.85%)
Apr 02, 2003 13.68 13.70 13.58 13.70 539,416 -0.03(-0.22%)
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.