Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.95 +0.21 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 13.35 13.37 12.87 13.01 1,030,126 -0.14(-1.06%)
Oct 30, 2002 12.96 13.23 12.94 13.15 830,993 +0.42(+3.32%)
Oct 29, 2002 12.86 12.86 12.56 12.72 978,272 -0.38(-2.90%)
Oct 28, 2002 13.12 13.34 12.95 13.10 910,348 -0.02(-0.18%)
Oct 25, 2002 13.19 13.19 13.02 13.13 234,255 -0.21(-1.54%)
Oct 24, 2002 13.64 13.70 13.25 13.33 907,697 -0.22(-1.65%)
Oct 23, 2002 13.24 13.58 13.18 13.56 369,440 +0.22(+1.63%)
Oct 22, 2002 13.58 13.58 13.16 13.34 482,426 -0.39(-2.81%)
Oct 21, 2002 13.53 13.79 13.51 13.73 198,967 +0.07(+0.49%)
Oct 18, 2002 13.59 13.80 13.52 13.66 233,261 -0.01(-0.09%)
Oct 17, 2002 13.58 13.70 13.50 13.67 777,813 +0.28(+2.12%)
Oct 16, 2002 13.56 13.65 13.30 13.39 297,706 -0.21(-1.55%)
Oct 15, 2002 13.49 13.61 12.89 13.60 266,063 +0.40(+3.02%)
Oct 14, 2002 12.91 13.21 12.81 13.20 525,666 +0.36(+2.77%)
Oct 11, 2002 12.78 12.95 12.66 12.84 356,684 +0.21(+1.67%)
Oct 10, 2002 12.36 12.63 12.19 12.63 828,839 +0.29(+2.35%)
Oct 09, 2002 12.43 12.63 12.31 12.34 1,026,150 -0.25(-1.97%)
Oct 08, 2002 12.77 12.83 12.43 12.59 733,248 -0.14(-1.09%)
Oct 07, 2002 13.03 13.11 12.73 12.73 308,143 -0.16(-1.26%)
Oct 04, 2002 13.18 13.22 12.78 12.89 176,768 -0.22(-1.70%)
Oct 03, 2002 13.04 13.32 12.94 13.12 418,644 +0.08(+0.65%)
Oct 02, 2002 13.00 13.49 12.98 13.03 557,971 -0.14(-1.10%)
Oct 01, 2002 12.80 13.21 12.76 13.18 192,506 +0.40(+3.17%)
Sep 30, 2002 12.80 12.89 12.54 12.77 616,286 -0.25(-1.95%)
Sep 27, 2002 13.22 13.42 12.98 13.03 537,263 -0.25(-1.86%)
Sep 26, 2002 12.84 13.28 12.84 13.27 594,750 +0.54(+4.22%)
Sep 25, 2002 12.56 12.80 12.38 12.74 736,396 +0.34(+2.73%)
Sep 24, 2002 12.67 12.67 12.40 12.40 457,245 -0.37(-2.88%)
Sep 23, 2002 12.81 12.89 12.61 12.77 267,886 -0.07(-0.56%)
Sep 20, 2002 12.92 12.98 12.74 12.84 190,518 +0.02(+0.19%)
Sep 19, 2002 13.04 13.19 12.81 12.81 100,229 -0.37(-2.84%)
Sep 18, 2002 13.16 13.31 13.00 13.19 225,806 +0.04(+0.28%)
Sep 17, 2002 13.38 13.38 13.10 13.15 224,480 -0.44(-3.24%)
Sep 16, 2002 13.44 13.64 13.42 13.59 162,023 +0.10(+0.72%)
Sep 13, 2002 13.27 13.57 13.21 13.50 214,209 +0.14(+1.08%)
Sep 12, 2002 13.67 13.69 13.35 13.35 350,223 -0.34(-2.47%)
Sep 11, 2002 13.91 13.94 13.68 13.69 116,630 -0.07(-0.53%)
Sep 10, 2002 13.51 13.76 13.51 13.76 189,359 +0.29(+2.15%)
Sep 09, 2002 13.46 13.55 13.33 13.47 171,135 -0.02(-0.13%)
Sep 06, 2002 13.49 13.62 13.37 13.49 348,732 +0.22(+1.64%)
Sep 05, 2002 13.13 13.34 13.05 13.27 427,921 +0.02(+0.18%)
Sep 04, 2002 13.24 13.39 12.86 13.25 1,034,599 -0.03(-0.23%)
Sep 03, 2002 13.52 14.04 13.19 13.28 147,279 -0.55(-3.97%)
Aug 30, 2002 13.71 14.09 13.64 13.83 241,047 +0.09(+0.66%)
Aug 29, 2002 12.10 13.85 13.51 13.74 342,436 -0.12(-0.87%)
Aug 28, 2002 14.09 14.09 13.75 13.86 262,418 -0.34(-2.38%)
Aug 27, 2002 14.40 14.48 14.09 14.20 1,375,545 -0.01(-0.04%)
Aug 26, 2002 14.12 14.31 13.95 14.20 144,297 +0.19(+1.34%)
Aug 23, 2002 14.11 14.22 13.99 14.02 1,069,224 -0.23(-1.61%)
Aug 22, 2002 13.99 14.34 13.85 14.25 322,059 +0.39(+2.83%)
Aug 21, 2002 13.83 13.91 13.58 13.85 191,181 +0.03(+0.22%)
Aug 20, 2002 14.09 14.09 13.61 13.82 509,099 -0.24(-1.72%)
Aug 16, 2002 14.19 14.19 13.98 14.06 296,877 -0.23(-1.60%)
Aug 15, 2002 14.04 14.31 13.97 14.29 397,438 +0.39(+2.82%)
Aug 14, 2002 13.59 13.88 13.40 13.90 277,991 +0.53(+3.93%)
Aug 13, 2002 13.52 13.71 13.38 13.38 173,454 -0.21(-1.51%)
Aug 12, 2002 13.34 13.71 13.27 13.58 272,193 +0.75(+5.88%)
Aug 07, 2002 12.80 12.84 12.43 12.83 236,740 +0.18(+1.43%)
Aug 06, 2002 12.43 12.86 12.43 12.65 99,235 +0.44(+3.61%)
Aug 05, 2002 12.65 12.80 12.14 12.21 2,468,461 -0.47(-3.71%)
Aug 02, 2002 12.95 12.98 12.47 12.68 289,754 -0.14(-1.13%)
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.