Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.50 +1.10 (+1.18%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 16.70 16.75 16.54 16.54 666,348 -0.04(-0.26%)
Feb 27, 2002 16.74 16.77 16.49 16.58 1,947,353 -0.01(-0.07%)
Feb 26, 2002 16.67 16.70 16.49 16.59 980,359 -0.09(-0.52%)
Feb 25, 2002 16.57 16.70 16.44 16.68 1,283,259 +0.24(+1.44%)
Feb 22, 2002 16.13 16.53 16.11 16.44 2,493,411 +0.44(+2.76%)
Feb 21, 2002 15.84 16.20 15.84 16.00 1,951,057 +0.19(+1.18%)
Feb 20, 2002 15.84 15.87 15.62 15.82 679,874 -0.05(-0.31%)
Feb 19, 2002 15.96 16.06 15.77 15.87 1,177,784 -0.14(-0.89%)
Feb 18, 2002 15.96 16.15 15.94 16.01 894,851 +0.00(+0.00%)
Feb 15, 2002 15.96 16.15 15.94 16.01 894,851 +0.01(+0.08%)
Feb 14, 2002 15.85 16.10 15.85 16.00 1,266,351 +0.13(+0.82%)
Feb 13, 2002 15.65 15.90 15.64 15.87 257,328 +0.09(+0.59%)
Feb 12, 2002 15.83 15.92 15.74 15.77 121,578 -0.07(-0.47%)
Feb 11, 2002 15.65 15.93 15.52 15.85 379,873 +0.20(+1.31%)
Feb 08, 2002 15.52 15.64 15.43 15.64 487,764 +0.17(+1.12%)
Feb 07, 2002 15.59 15.62 15.42 15.47 1,157,011 -0.18(-1.15%)
Feb 06, 2002 15.66 15.77 15.64 15.65 1,221,101 +0.11(+0.68%)
Feb 05, 2002 15.59 15.66 15.43 15.54 446,540 -0.11(-0.67%)
Feb 04, 2002 15.90 15.99 15.61 15.65 1,023,676 -0.43(-2.67%)
Feb 01, 2002 16.00 16.11 15.89 16.08 416,427 +0.09(+0.54%)
Jan 31, 2002 15.80 15.99 15.72 15.99 628,505 +0.37(+2.39%)
Jan 30, 2002 15.26 15.71 15.15 15.62 930,278 +0.12(+0.80%)
Jan 29, 2002 15.69 15.82 15.39 15.49 753,144 -0.43(-2.73%)
Jan 28, 2002 16.24 16.24 15.84 15.93 160,709 -0.25(-1.54%)
Jan 25, 2002 16.11 16.20 16.00 16.18 756,847 +0.17(+1.09%)
Jan 24, 2002 15.80 16.07 15.71 16.00 213,688 +0.22(+1.38%)
Jan 23, 2002 15.44 15.80 15.44 15.79 483,577 +0.43(+2.83%)
Jan 22, 2002 15.61 15.61 14.41 15.35 270,532 -0.11(-0.72%)
Jan 21, 2002 15.56 15.59 15.45 15.46 298,713 +0.00(+0.00%)
Jan 18, 2002 15.56 15.59 15.45 15.46 298,713 -0.13(-0.84%)
Jan 17, 2002 15.69 15.69 15.55 15.59 183,897 -0.01(-0.04%)
Jan 16, 2002 15.84 15.84 15.59 15.60 348,633 -0.33(-2.07%)
Jan 15, 2002 15.93 16.03 15.88 15.93 197,907 +0.25(+1.62%)
Jan 14, 2002 15.65 15.86 15.65 15.67 497,104 -0.19(-1.21%)
Jan 11, 2002 16.20 16.20 15.85 15.87 12,560,453 -0.31(-1.92%)
Jan 10, 2002 16.16 16.25 16.12 16.18 67,955 -0.40(-2.43%)
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.