Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 14.83 14.91 14.63 14.82 174,985 +0.00(+0.00%)
Sep 29, 2003 14.69 14.82 14.69 14.82 154,208 +0.07(+0.50%)
Sep 26, 2003 14.85 14.85 14.66 14.74 331,141 -0.17(-1.12%)
Sep 25, 2003 14.97 15.03 14.91 14.91 175,634 -0.10(-0.70%)
Sep 24, 2003 15.00 15.12 15.00 15.01 527,878 +0.07(+0.50%)
Sep 23, 2003 14.96 14.96 14.87 14.94 91,388 +0.06(+0.41%)
Sep 22, 2003 14.94 14.91 14.80 14.88 288,125 -0.06(-0.41%)
Sep 19, 2003 14.88 14.94 14.79 14.94 281,145 +0.06(+0.41%)
Sep 18, 2003 14.79 14.91 14.72 14.88 609,690 +0.06(+0.42%)
Sep 17, 2003 15.01 15.01 14.79 14.82 274,977 -0.20(-1.31%)
Sep 16, 2003 14.98 15.04 14.94 15.01 116,386 +0.02(+0.16%)
Sep 15, 2003 15.04 15.08 14.98 14.99 355,165 -0.10(-0.65%)
Sep 12, 2003 15.12 15.12 14.98 15.09 189,432 +0.02(+0.12%)
Sep 11, 2003 15.20 15.22 15.05 15.07 173,200 -0.03(-0.20%)
Sep 10, 2003 15.26 15.27 15.09 15.10 1,094,715 -0.16(-1.05%)
Sep 09, 2003 15.41 15.41 15.22 15.26 1,901,791 -0.17(-1.08%)
Sep 08, 2003 15.26 15.43 15.22 15.43 450,612 +0.21(+1.38%)
Sep 05, 2003 15.27 15.28 15.17 15.22 116,386 -0.07(-0.44%)
Sep 04, 2003 15.33 15.33 15.23 15.28 350,620 -0.02(-0.16%)
Sep 03, 2003 15.24 15.36 15.23 15.31 281,470 +0.01(+0.04%)
Sep 02, 2003 15.16 15.30 15.07 15.30 631,928 +0.10(+0.65%)
Aug 29, 2003 15.14 15.22 15.06 15.20 244,460 +0.02(+0.12%)
Aug 28, 2003 14.91 15.19 14.85 15.19 864,701 +0.25(+1.65%)
Aug 27, 2003 14.95 15.01 14.92 14.94 258,907 +0.06(+0.41%)
Aug 26, 2003 14.87 14.91 14.70 14.88 418,796 +0.01(+0.08%)
Aug 25, 2003 14.92 14.93 14.82 14.87 185,861 +0.00(+0.00%)
Aug 22, 2003 15.15 15.15 14.87 14.87 586,153 -0.23(-1.55%)
Aug 21, 2003 15.06 15.15 15.01 15.10 654,816 +0.14(+0.95%)
Aug 20, 2003 14.86 15.02 14.85 14.96 608,391 +0.07(+0.46%)
Aug 19, 2003 14.96 14.99 14.82 14.89 425,289 -0.07(-0.45%)
Aug 18, 2003 14.97 15.01 14.91 14.96 173,362 +0.00(+0.00%)
Aug 15, 2003 14.92 14.97 14.87 14.96 383,734 +0.05(+0.33%)
Aug 14, 2003 14.99 14.99 14.82 14.91 1,200,713 +0.06(+0.37%)
Aug 13, 2003 14.94 14.96 14.83 14.85 354,678 -0.01(-0.08%)
Aug 12, 2003 14.79 14.87 14.70 14.87 1,654,896 +0.10(+0.71%)
Aug 11, 2003 14.75 14.88 14.71 14.76 491,355 +0.07(+0.46%)
Aug 08, 2003 14.75 14.75 14.56 14.69 1,061,114 +0.04(+0.29%)
Aug 07, 2003 14.29 14.65 14.27 14.65 795,389 +0.36(+2.50%)
Aug 06, 2003 14.02 14.32 14.02 14.29 480,804 +0.25(+1.75%)
Aug 05, 2003 14.14 14.24 14.05 14.05 1,227,658 -0.06(-0.44%)
Aug 04, 2003 14.18 14.22 14.00 14.11 408,732 -0.15(-1.04%)
Aug 01, 2003 14.32 14.32 14.14 14.26 695,722 -0.04(-0.26%)
Jul 31, 2003 14.32 14.53 14.23 14.29 998,132 +0.10(+0.74%)
Jul 30, 2003 14.17 14.24 14.12 14.19 227,416 +0.02(+0.13%)
Jul 29, 2003 14.29 14.40 14.14 14.17 729,647 -0.20(-1.41%)
Jul 28, 2003 14.42 14.45 14.31 14.37 742,958 -0.06(-0.43%)
Jul 25, 2003 14.23 14.43 14.23 14.43 1,451,991 +0.13(+0.90%)
Jul 24, 2003 14.51 14.58 14.27 14.30 327,895 -0.14(-0.94%)
Jul 23, 2003 14.63 14.63 14.28 14.44 903,821 -0.08(-0.55%)
Jul 22, 2003 14.51 14.63 14.42 14.52 205,177 -0.04(-0.25%)
Jul 21, 2003 14.74 14.77 14.49 14.56 268,159 -0.08(-0.55%)
Jul 18, 2003 14.35 14.70 14.35 14.64 262,478 +0.33(+2.28%)
Jul 17, 2003 14.22 14.42 14.14 14.31 288,125 +0.09(+0.65%)
Jul 16, 2003 14.34 14.40 14.17 14.22 170,927 -0.14(-0.94%)
Jul 15, 2003 14.38 14.51 14.29 14.35 874,116 -0.12(-0.85%)
Jul 14, 2003 14.69 14.69 14.43 14.48 210,534 -0.13(-0.89%)
Jul 11, 2003 14.50 14.68 14.48 14.61 432,756 +0.04(+0.30%)
Jul 10, 2003 14.79 14.79 14.43 14.56 395,097 -0.22(-1.50%)
Jul 09, 2003 14.75 14.83 14.64 14.79 237,642 +0.15(+1.01%)
Jul 08, 2003 14.57 14.71 14.56 14.64 392,175 -0.02(-0.17%)
Jul 07, 2003 14.82 14.82 14.64 14.66 1,124,420 -0.10(-0.67%)
Jul 03, 2003 14.79 14.82 14.66 14.76 259,394 -0.02(-0.17%)
Jul 02, 2003 14.74 14.83 14.69 14.79 227,578 -0.02(-0.12%)
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.