Skip to main content

Energy Select Sector SPDR (NY: XLE )

72.94 -2.74 (-3.61%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 22.55 22.55 22.30 22.32 435,600 -0.36(-1.59%)
Mar 28, 2003 22.47 22.81 22.47 22.68 414,800 +0.20(+0.89%)
Mar 27, 2003 22.25 22.65 22.21 22.48 843,300 +0.18(+0.81%)
Mar 26, 2003 22.40 22.40 22.17 22.30 360,100 +0.05(+0.22%)
Mar 25, 2003 22.24 22.52 22.19 22.25 386,400 +0.20(+0.91%)
Mar 24, 2003 22.41 22.52 22.00 22.05 577,400 -0.33(-1.47%)
Mar 21, 2003 22.57 22.66 22.33 22.38 110,100 -0.37(-1.63%)
Mar 20, 2003 22.50 22.85 22.35 22.75 1,052,500 +0.22(+0.98%)
Mar 19, 2003 22.58 22.62 22.32 22.53 417,300 +0.03(+0.13%)
Mar 18, 2003 22.10 22.50 21.82 22.50 486,700 +0.42(+1.90%)
Mar 17, 2003 21.88 22.22 21.88 22.08 683,800 +0.28(+1.28%)
Mar 14, 2003 21.83 21.97 21.72 21.80 994,900 -0.09(-0.41%)
Mar 13, 2003 22.00 22.04 21.72 21.89 850,400 +0.09(+0.41%)
Mar 12, 2003 21.90 21.90 21.45 21.80 3,274,400 -0.35(-1.58%)
Mar 11, 2003 22.50 22.58 22.11 22.15 53,400 -0.22(-0.98%)
Mar 10, 2003 22.50 22.68 22.33 22.37 403,700 -0.23(-1.02%)
Mar 07, 2003 22.44 22.67 22.34 22.60 1,263,400 +0.00(+0.00%)
Mar 06, 2003 22.58 22.65 22.41 22.60 153,400 +0.02(+0.09%)
Mar 05, 2003 22.42 22.58 22.34 22.58 413,300 +0.20(+0.89%)
Mar 04, 2003 22.55 22.56 22.33 22.38 1,572,700 -0.11(-0.49%)
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.