Energy Select Sector SPDR (NY: XLE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	24.57	24.57	24.38	24.47	144,300	+0.00(+0.00%)
Nov 26, 2003	24.39	24.57	24.29	24.47	391,100	+0.23(+0.95%)
Nov 25, 2003	24.06	24.36	24.06	24.24	315,500	+0.14(+0.58%)
Nov 24, 2003	24.02	24.13	24.00	24.10	186,400	+0.13(+0.54%)
Nov 21, 2003	24.15	24.18	23.92	23.97	348,600	-0.18(-0.75%)
Nov 20, 2003	24.02	24.27	24.02	24.15	277,900	-0.05(-0.21%)
Nov 19, 2003	24.13	24.13	24.06	24.20	395,100	+0.05(+0.21%)
Nov 18, 2003	24.35	24.35	24.09	24.15	265,900	-0.17(-0.70%)
Nov 17, 2003	24.40	24.44	24.16	24.32	143,900	-0.25(-1.02%)
Nov 14, 2003	24.58	24.71	24.48	24.57	469,500	+0.05(+0.20%)
Nov 13, 2003	24.33	24.58	24.33	24.52	139,200	+0.22(+0.91%)
Nov 12, 2003	24.19	24.32	24.15	24.30	240,400	+0.14(+0.58%)
Nov 11, 2003	24.16	24.19	24.07	24.16	222,700	-0.01(-0.04%)
Nov 10, 2003	24.25	24.27	24.12	24.17	98,700	-0.04(-0.17%)
Nov 07, 2003	24.15	24.28	24.16	24.21	219,000	+0.06(+0.25%)
Nov 06, 2003	24.10	24.24	23.98	24.15	136,800	+0.03(+0.12%)
Nov 05, 2003	24.03	24.13	23.99	24.12	374,000	+0.04(+0.17%)
Nov 04, 2003	24.03	24.17	24.03	24.08	151,017	-0.13(-0.54%)
Nov 03, 2003	24.40	24.40	24.15	24.21	249,479	-0.11(-0.45%)
Oct 31, 2003	24.01	24.36	24.00	24.32	149,500	+0.48(+2.01%)
Oct 30, 2003	24.19	24.19	23.79	23.84	339,000	-0.40(-1.65%)
Oct 29, 2003	24.34	24.49	24.21	24.24	240,300	-0.05(-0.21%)
Oct 28, 2003	24.30	24.30	24.12	24.29	286,200	+0.07(+0.29%)
Oct 27, 2003	24.30	24.42	24.18	24.22	242,500	-0.10(-0.41%)
Oct 24, 2003	24.15	24.32	24.14	24.32	129,700	-0.01(-0.04%)
Oct 23, 2003	24.30	24.40	24.09	24.33	106,300	-0.04(-0.16%)
Oct 22, 2003	24.55	24.58	24.30	24.37	454,400	-0.33(-1.34%)
Oct 21, 2003	24.70	24.80	24.60	24.70	155,200	+0.08(+0.32%)
Oct 20, 2003	24.63	24.63	24.41	24.62	138,000	-0.01(-0.04%)
Oct 17, 2003	24.70	24.70	24.54	24.63	100,800	-0.17(-0.69%)
Oct 16, 2003	24.65	24.82	24.65	24.80	107,400	+0.26(+1.06%)
Oct 15, 2003	24.92	24.92	24.47	24.54	556,200	-0.36(-1.45%)
Oct 14, 2003	24.75	24.92	24.75	24.90	674,300	-0.10(-0.40%)
Oct 13, 2003	25.05	25.07	24.89	25.00	540,100	+0.10(+0.40%)
Oct 10, 2003	24.86	25.04	24.82	24.90	228,300	+0.20(+0.81%)
Oct 09, 2003	24.85	24.88	24.71	24.70	222,200	-0.10(-0.40%)
Oct 08, 2003	24.85	24.96	24.69	24.80	308,500	-0.17(-0.68%)
Oct 07, 2003	24.75	24.96	24.62	24.97	579,000	+0.12(+0.48%)
Oct 06, 2003	24.80	24.88	24.76	24.85	76,900	+0.15(+0.61%)
Oct 03, 2003	24.63	24.94	24.63	24.70	628,800	+0.14(+0.57%)
Oct 02, 2003	24.35	24.57	24.34	24.56	113,600	+0.15(+0.61%)
Oct 01, 2003	24.00	24.35	24.00	24.41	155,000	+0.36(+1.50%)
Sep 30, 2003	24.08	24.20	23.75	24.05	107,800	+0.00(+0.00%)
Sep 29, 2003	23.85	24.06	23.85	24.05	95,000	+0.12(+0.50%)
Sep 26, 2003	24.10	24.10	23.80	23.93	204,000	-0.27(-1.12%)
Sep 25, 2003	24.30	24.39	24.20	24.20	108,200	-0.17(-0.70%)
Sep 24, 2003	24.35	24.55	24.35	24.37	325,200	+0.12(+0.49%)
Sep 23, 2003	24.28	24.28	24.13	24.25	56,300	+0.10(+0.41%)
Sep 22, 2003	24.25	24.21	24.03	24.15	177,500	-0.10(-0.41%)
Sep 19, 2003	24.15	24.25	24.01	24.25	173,200	+0.10(+0.41%)
Sep 18, 2003	24.00	24.21	23.90	24.15	375,600	+0.10(+0.42%)
Sep 17, 2003	24.36	24.37	24.00	24.05	169,400	-0.32(-1.31%)
Sep 16, 2003	24.31	24.41	24.25	24.37	71,700	+0.04(+0.16%)
Sep 15, 2003	24.42	24.48	24.31	24.33	218,800	-0.16(-0.65%)
Sep 12, 2003	24.55	24.55	24.31	24.49	116,700	+0.03(+0.12%)
Sep 11, 2003	24.68	24.70	24.43	24.46	106,700	-0.05(-0.20%)
Sep 10, 2003	24.77	24.78	24.50	24.51	674,400	-0.26(-1.05%)
Sep 09, 2003	25.02	25.02	24.70	24.77	1,171,600	-0.27(-1.08%)
Sep 08, 2003	24.77	25.05	24.70	25.04	277,600	+0.34(+1.38%)
Sep 05, 2003	24.79	24.80	24.62	24.70	71,700	-0.11(-0.44%)
Sep 04, 2003	24.89	24.89	24.72	24.81	216,000	-0.04(-0.16%)
Sep 03, 2003	24.74	24.93	24.72	24.85	173,400	+0.01(+0.04%)

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.