Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 14.75 14.77 14.51 14.76 347,201 +0.03(+0.18%)
Dec 30, 2002 14.77 14.89 14.67 14.73 375,340 +0.07(+0.50%)
Dec 27, 2002 15.02 15.05 14.65 14.66 716,490 -0.32(-2.16%)
Dec 26, 2002 15.15 15.22 14.95 14.98 298,487 -0.17(-1.13%)
Dec 24, 2002 15.20 15.20 15.11 15.16 102,571 -0.07(-0.48%)
Dec 23, 2002 15.24 15.26 15.13 15.23 187,443 +0.07(+0.44%)
Dec 20, 2002 14.95 15.16 14.89 15.16 391,225 +0.22(+1.50%)
Dec 19, 2002 14.99 15.14 14.91 14.94 1,272,163 -0.15(-1.01%)
Dec 18, 2002 15.06 15.20 14.96 15.09 291,679 -0.13(-0.83%)
Dec 17, 2002 15.39 15.45 15.18 15.22 312,556 -0.16(-1.03%)
Dec 16, 2002 15.14 15.39 15.14 15.37 911,346 +0.26(+1.71%)
Dec 13, 2002 15.14 15.25 15.05 15.12 263,086 -0.04(-0.26%)
Dec 12, 2002 15.02 15.22 15.02 15.16 238,729 +0.13(+0.88%)
Dec 11, 2002 14.94 15.10 14.85 15.02 625,567 -0.08(-0.53%)
Dec 10, 2002 14.91 15.10 14.81 15.10 613,010 +0.23(+1.56%)
Dec 09, 2002 15.07 15.30 14.87 14.87 397,579 -0.26(-1.75%)
Dec 06, 2002 14.85 15.18 14.82 15.14 1,077,004 +0.15(+0.97%)
Dec 05, 2002 14.98 15.03 14.86 14.99 191,830 +0.10(+0.67%)
Dec 04, 2002 14.93 14.98 14.82 14.89 727,988 -0.13(-0.88%)
Dec 03, 2002 15.02 15.17 14.93 15.02 596,218 +0.15(+0.98%)
Dec 02, 2002 14.89 14.93 14.73 14.88 366,263 +0.05(+0.31%)
Nov 29, 2002 14.78 14.86 14.70 14.83 102,118 +0.18(+1.22%)
Nov 27, 2002 14.51 14.71 14.45 14.65 281,997 +0.26(+1.79%)
Nov 26, 2002 14.57 14.57 14.37 14.40 124,054 -0.28(-1.89%)
Nov 25, 2002 14.50 14.72 14.44 14.67 114,220 +0.12(+0.82%)
Nov 22, 2002 14.77 14.77 14.54 14.56 439,183 -0.32(-2.13%)
Nov 21, 2002 14.87 14.91 14.71 14.87 287,140 +0.11(+0.76%)
Nov 20, 2002 14.42 14.79 14.42 14.76 240,544 +0.28(+1.96%)
Nov 19, 2002 14.50 14.65 14.40 14.48 93,948 +0.00(+0.00%)
Nov 18, 2002 14.54 14.56 14.35 14.48 99,394 +0.01(+0.09%)
Nov 15, 2002 14.34 14.46 14.34 14.46 455,824 +0.11(+0.78%)
Nov 14, 2002 14.04 14.38 14.04 14.35 913,767 +0.45(+3.23%)
Nov 13, 2002 14.24 14.31 13.75 13.90 450,227 -0.32(-2.23%)
Nov 12, 2002 14.40 14.43 14.18 14.22 57,186 -0.05(-0.32%)
Nov 11, 2002 14.38 14.57 14.24 14.26 236,611 -0.18(-1.24%)
Nov 08, 2002 14.64 14.64 14.44 14.44 250,680 -0.09(-0.59%)
Nov 07, 2002 14.71 14.87 14.44 14.53 571,558 -0.28(-1.87%)
Nov 06, 2002 14.77 14.87 14.48 14.81 353,101 +0.13(+0.90%)
Nov 05, 2002 14.38 14.67 14.29 14.67 143,116 +0.30(+2.07%)
Nov 04, 2002 14.66 14.68 14.34 14.38 238,426 -0.24(-1.67%)
Nov 01, 2002 14.24 14.62 14.24 14.62 571,255 +0.38(+2.65%)
Oct 31, 2002 14.61 14.64 14.09 14.24 940,696 -0.15(-1.06%)
Oct 30, 2002 14.19 14.48 14.17 14.40 758,850 +0.46(+3.32%)
Oct 29, 2002 14.09 14.09 13.75 13.93 893,343 -0.42(-2.90%)
Oct 28, 2002 14.36 14.61 14.19 14.35 831,316 -0.03(-0.18%)
Oct 25, 2002 14.44 14.44 14.26 14.38 213,918 -0.22(-1.54%)
Oct 24, 2002 14.93 15.00 14.51 14.60 828,895 -0.24(-1.65%)
Oct 23, 2002 14.50 14.87 14.43 14.85 337,367 +0.24(+1.63%)
Oct 22, 2002 14.87 14.87 14.41 14.61 440,544 -0.42(-2.81%)
Oct 21, 2002 14.81 15.10 14.80 15.03 181,694 +0.07(+0.49%)
Oct 18, 2002 14.89 15.11 14.81 14.96 213,010 -0.01(-0.09%)
Oct 17, 2002 14.87 15.00 14.78 14.97 710,287 +0.31(+2.12%)
Oct 16, 2002 14.85 14.95 14.57 14.66 271,860 -0.23(-1.55%)
Oct 15, 2002 14.77 14.90 14.11 14.89 242,965 +0.44(+3.02%)
Oct 14, 2002 14.13 14.46 14.03 14.46 480,030 +0.39(+2.77%)
Oct 11, 2002 13.99 14.19 13.87 14.07 325,718 +0.23(+1.67%)
Oct 10, 2002 13.53 13.83 13.35 13.83 756,883 +0.32(+2.35%)
Oct 09, 2002 13.61 13.83 13.48 13.52 937,065 -0.27(-1.97%)
Oct 08, 2002 13.98 14.05 13.61 13.79 669,591 -0.15(-1.09%)
Oct 07, 2002 14.26 14.36 13.94 13.94 281,391 -0.18(-1.26%)
Oct 04, 2002 14.43 14.48 14.00 14.12 161,422 -0.24(-1.70%)
Oct 03, 2002 14.28 14.59 14.17 14.36 382,299 +0.09(+0.65%)
Oct 02, 2002 14.24 14.77 14.21 14.27 509,531 -0.16(-1.10%)
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.