Energy Select Sector SPDR (NY: XLE )

53.63 USD +0.94 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 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%)
Mar 03, 2003 22.36 22.60 22.36 22.49 126,700 +0.08(+0.36%)
Feb 28, 2003 22.27 22.58 22.27 22.41 222,900 +0.18(+0.81%)
Feb 27, 2003 22.55 22.58 22.16 22.23 283,800 -0.13(-0.58%)
Feb 26, 2003 22.36 22.58 22.25 22.36 325,800 +0.06(+0.27%)
Feb 25, 2003 22.69 22.83 22.14 22.30 441,500 -0.12(-0.54%)
Feb 24, 2003 22.30 22.58 22.23 22.42 436,400 +0.19(+0.85%)
Feb 21, 2003 21.78 22.32 21.78 22.23 2,248,000 +0.48(+2.21%)
Feb 20, 2003 22.04 22.07 21.75 21.75 401,100 -0.05(-0.23%)
Feb 19, 2003 21.88 21.97 21.72 21.80 52,300 -0.02(-0.09%)
Feb 18, 2003 21.65 21.91 21.60 21.82 86,000 +0.35(+1.63%)
Feb 14, 2003 21.30 21.58 21.19 21.47 343,200 +0.17(+0.80%)
Feb 13, 2003 21.38 21.42 21.06 21.30 363,300 -0.10(-0.47%)
Feb 12, 2003 21.80 21.80 21.34 21.40 127,300 -0.38(-1.74%)
Feb 11, 2003 22.08 22.14 21.68 21.78 525,300 -0.14(-0.64%)
Feb 10, 2003 21.72 21.92 21.64 21.92 345,000 +0.28(+1.29%)
Feb 07, 2003 22.00 22.00 21.56 21.64 659,700 -0.20(-0.92%)
Feb 06, 2003 21.90 22.00 21.65 21.84 233,800 -0.09(-0.41%)
Feb 05, 2003 22.29 22.29 21.91 21.93 333,800 -0.16(-0.72%)
Feb 04, 2003 21.77 22.23 21.55 22.09 391,100 +0.15(+0.68%)
Feb 03, 2003 21.80 22.00 21.60 21.94 511,900 +0.17(+0.78%)
Jan 31, 2003 21.21 21.78 21.12 21.77 631,700 +0.43(+2.01%)
Jan 30, 2003 21.75 22.00 21.34 21.34 1,010,200 -0.34(-1.57%)
Jan 29, 2003 21.05 21.81 21.02 21.68 348,300 +0.68(+3.24%)
Jan 28, 2003 20.85 21.09 20.79 21.00 278,600 +0.35(+1.69%)
Jan 27, 2003 21.08 21.16 20.46 20.65 962,200 -0.67(-3.14%)
Jan 24, 2003 21.58 21.72 21.21 21.32 234,700 -0.38(-1.75%)
Jan 23, 2003 21.63 21.77 21.50 21.70 195,500 +0.06(+0.28%)
Jan 22, 2003 21.49 21.82 21.25 21.64 166,100 -0.06(-0.28%)
Jan 21, 2003 21.97 21.97 21.68 21.70 209,400 -0.52(-2.34%)
Jan 17, 2003 22.31 22.42 22.15 22.22 177,600 -0.17(-0.76%)
Jan 16, 2003 22.28 22.53 22.28 22.39 511,600 +0.22(+0.99%)
Jan 15, 2003 22.08 22.26 22.05 22.17 752,300 +0.07(+0.32%)
Jan 14, 2003 22.19 22.19 21.95 22.10 67,100 +0.09(+0.41%)
Jan 13, 2003 22.17 22.17 21.89 22.01 496,800 -0.08(-0.36%)
Jan 10, 2003 22.08 22.35 22.06 22.09 215,600 -0.18(-0.81%)
Jan 09, 2003 22.20 22.39 22.07 22.27 616,300 +0.28(+1.27%)
Jan 08, 2003 22.20 22.20 21.92 21.99 710,400 -0.21(-0.95%)
Jan 07, 2003 22.75 22.75 22.12 22.20 450,200 -0.75(-3.27%)
Jan 06, 2003 22.80 23.07 22.79 22.95 118,800 +0.19(+0.83%)
Jan 03, 2003 22.90 22.90 22.68 22.76 43,100 -0.04(-0.18%)
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.