Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.62 -0.87 (-0.95%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 13.72 13.91 13.72 13.81 361,820 +0.11(+0.81%)
Feb 27, 2003 13.89 13.91 13.65 13.69 460,676 -0.08(-0.58%)
Feb 26, 2003 13.77 13.91 13.71 13.77 528,852 +0.04(+0.27%)
Feb 25, 2003 13.98 14.06 13.64 13.74 716,661 -0.07(-0.54%)
Feb 24, 2003 13.74 13.91 13.69 13.81 708,383 +0.12(+0.86%)
Feb 21, 2003 13.42 13.75 13.42 13.69 3,649,051 +0.30(+2.21%)
Feb 20, 2003 13.58 13.60 13.40 13.40 651,082 -0.03(-0.23%)
Feb 19, 2003 13.48 13.53 13.38 13.43 84,895 -0.01(-0.09%)
Feb 18, 2003 13.34 13.50 13.31 13.44 139,598 +0.22(+1.63%)
Feb 14, 2003 13.12 13.29 13.05 13.23 557,097 +0.10(+0.80%)
Feb 13, 2003 13.17 13.20 12.97 13.12 589,724 -0.06(-0.47%)
Feb 12, 2003 13.43 13.43 13.15 13.18 206,638 -0.23(-1.74%)
Feb 11, 2003 13.60 13.64 13.36 13.42 852,689 -0.09(-0.64%)
Feb 10, 2003 13.38 13.50 13.33 13.50 560,018 +0.17(+1.29%)
Feb 07, 2003 13.55 13.55 13.28 13.33 1,070,853 -0.12(-0.92%)
Feb 06, 2003 13.49 13.55 13.34 13.45 379,514 -0.06(-0.41%)
Feb 05, 2003 13.73 13.73 13.50 13.51 541,838 -0.10(-0.72%)
Feb 04, 2003 13.41 13.69 13.28 13.61 634,850 +0.09(+0.68%)
Feb 03, 2003 13.43 13.55 13.31 13.52 830,938 +0.10(+0.78%)
Jan 31, 2003 13.07 13.42 13.01 13.41 1,025,402 +0.26(+2.01%)
Jan 30, 2003 13.40 13.55 13.15 13.15 1,639,800 -0.21(-1.57%)
Jan 29, 2003 12.97 13.44 12.95 13.36 565,375 +0.42(+3.24%)
Jan 28, 2003 12.84 12.99 12.81 12.94 452,235 +0.22(+1.70%)
Jan 27, 2003 12.99 13.04 12.60 12.72 1,561,884 -0.41(-3.14%)
Jan 24, 2003 13.29 13.38 13.07 13.13 380,975 -0.23(-1.75%)
Jan 23, 2003 13.33 13.41 13.25 13.37 317,344 +0.04(+0.28%)
Jan 22, 2003 13.24 13.44 13.09 13.33 269,620 -0.04(-0.28%)
Jan 21, 2003 13.53 13.53 13.36 13.37 339,907 -0.32(-2.34%)
Jan 17, 2003 13.74 13.81 13.65 13.69 288,288 -0.10(-0.76%)
Jan 16, 2003 13.73 13.88 13.73 13.79 830,451 +0.14(+0.99%)
Jan 15, 2003 13.60 13.71 13.58 13.66 1,221,165 +0.04(+0.32%)
Jan 14, 2003 13.67 13.67 13.52 13.61 108,919 +0.06(+0.41%)
Jan 13, 2003 13.66 13.66 13.49 13.56 806,427 -0.05(-0.36%)
Jan 10, 2003 13.60 13.77 13.59 13.61 349,971 -0.11(-0.81%)
Jan 09, 2003 13.68 13.79 13.60 13.72 1,000,404 +0.17(+1.27%)
Jan 08, 2003 13.68 13.68 13.50 13.55 1,153,152 -0.13(-0.95%)
Jan 07, 2003 14.02 14.02 13.63 13.68 730,784 -0.46(-3.27%)
Jan 06, 2003 14.05 14.21 14.04 14.14 192,841 +0.12(+0.84%)
Jan 03, 2003 14.11 14.11 13.97 14.02 69,961 -0.02(-0.18%)
Jan 02, 2003 13.83 14.06 13.81 14.05 122,879 +0.29(+2.11%)
Dec 31, 2002 13.74 13.76 13.52 13.76 372,534 +0.02(+0.18%)
Dec 30, 2002 13.77 13.87 13.68 13.73 402,726 +0.07(+0.50%)
Dec 27, 2002 14.00 14.03 13.65 13.66 768,768 -0.30(-2.16%)
Dec 26, 2002 14.12 14.19 13.94 13.97 320,265 -0.16(-1.13%)
Dec 24, 2002 14.17 14.17 14.08 14.13 110,055 -0.07(-0.48%)
Dec 23, 2002 14.20 14.22 14.10 14.19 201,119 +0.06(+0.44%)
Dec 20, 2002 13.94 14.13 13.88 14.13 419,770 +0.21(+1.50%)
Dec 19, 2002 13.97 14.11 13.90 13.92 1,364,985 -0.14(-1.01%)
Dec 18, 2002 14.03 14.17 13.95 14.06 312,961 -0.12(-0.83%)
Dec 17, 2002 14.34 14.40 14.14 14.18 335,362 -0.15(-1.03%)
Dec 16, 2002 14.11 14.34 14.11 14.33 977,841 +0.24(+1.70%)
Dec 13, 2002 14.11 14.21 14.03 14.09 282,282 -0.04(-0.26%)
Dec 12, 2002 14.00 14.18 14.00 14.13 256,147 +0.12(+0.88%)
Dec 11, 2002 13.92 14.08 13.84 14.00 671,211 -0.07(-0.53%)
Dec 10, 2002 13.89 14.08 13.80 14.08 657,738 +0.22(+1.56%)
Dec 09, 2002 14.05 14.26 13.86 13.86 426,588 -0.25(-1.75%)
Dec 06, 2002 13.84 14.15 13.81 14.11 1,155,586 +0.14(+0.97%)
Dec 05, 2002 13.96 14.01 13.85 13.97 205,827 +0.09(+0.67%)
Dec 04, 2002 13.92 13.97 13.81 13.88 781,104 -0.12(-0.88%)
Dec 03, 2002 14.00 14.14 13.92 14.00 639,720 +0.14(+0.98%)
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.