Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 15.09 15.11 14.94 14.94 149,437 -0.09(-0.62%)
Jun 27, 2003 15.08 15.15 14.98 15.03 145,572 -0.06(-0.37%)
Jun 26, 2003 15.12 15.23 15.03 15.08 678,908 -0.07(-0.45%)
Jun 25, 2003 15.21 15.39 15.09 15.15 114,332 +0.02(+0.16%)
Jun 24, 2003 15.19 15.21 15.10 15.13 91,465 -0.01(-0.08%)
Jun 23, 2003 15.15 15.20 15.05 15.14 290,983 -0.04(-0.29%)
Jun 20, 2003 15.31 15.31 15.15 15.18 1,947,997 -0.13(-0.85%)
Jun 19, 2003 15.27 15.43 15.21 15.31 334,301 +0.08(+0.53%)
Jun 18, 2003 15.28 15.38 15.16 15.23 290,017 -0.09(-0.61%)
Jun 17, 2003 15.38 15.49 15.28 15.33 155,073 -0.15(-0.96%)
Jun 16, 2003 15.52 15.52 15.29 15.48 706,606 -0.01(-0.08%)
Jun 13, 2003 15.71 15.71 15.36 15.49 796,300 -0.27(-1.69%)
Jun 12, 2003 15.99 16.02 15.60 15.75 339,132 -0.14(-0.90%)
Jun 11, 2003 15.56 15.90 15.48 15.90 1,629,960 +0.45(+2.89%)
Jun 10, 2003 15.35 15.46 15.32 15.45 113,044 +0.09(+0.61%)
Jun 09, 2003 15.31 15.38 15.25 15.36 249,437 -0.02(-0.16%)
Jun 06, 2003 15.43 15.61 15.31 15.38 396,620 -0.03(-0.20%)
Jun 05, 2003 15.46 15.46 15.31 15.41 255,073 -0.08(-0.52%)
Jun 04, 2003 15.43 15.52 15.31 15.49 893,402 +0.10(+0.65%)
Jun 03, 2003 15.29 15.39 15.18 15.39 919,972 +0.11(+0.73%)
Jun 02, 2003 15.28 15.44 15.23 15.28 963,451 +0.08(+0.53%)
May 30, 2003 15.02 15.26 14.99 15.20 801,775 +0.25(+1.66%)
May 29, 2003 15.16 15.16 14.90 14.95 784,384 -0.14(-0.95%)
May 28, 2003 15.25 15.29 15.06 15.10 811,920 -0.18(-1.18%)
May 27, 2003 14.93 15.30 14.90 15.28 509,664 +0.30(+1.99%)
May 23, 2003 14.85 15.03 14.77 14.98 1,174,080 +0.14(+0.92%)
May 22, 2003 14.87 14.91 14.81 14.84 385,831 -0.03(-0.21%)
May 21, 2003 14.40 14.90 14.40 14.87 2,016,435 +0.43(+2.97%)
May 20, 2003 14.53 14.53 14.37 14.44 425,928 -0.06(-0.39%)
May 19, 2003 14.62 14.63 14.49 14.50 280,838 -0.15(-1.02%)
May 16, 2003 14.67 14.71 14.53 14.65 1,623,036 +0.05(+0.34%)
May 15, 2003 14.66 14.66 14.54 14.60 1,257,494 +0.01(+0.04%)
May 14, 2003 14.54 14.61 14.44 14.59 417,232 +0.06(+0.43%)
May 13, 2003 14.35 14.62 14.35 14.53 862,001 +0.16(+1.12%)
May 12, 2003 14.28 14.47 14.23 14.37 2,715,634 +0.07(+0.48%)
May 09, 2003 14.25 14.35 14.15 14.30 518,682 +0.09(+0.66%)
May 08, 2003 14.12 14.31 14.10 14.21 264,091 +0.02(+0.13%)
May 07, 2003 14.07 14.26 13.96 14.19 891,631 +0.09(+0.66%)
May 06, 2003 14.15 14.19 14.00 14.10 873,112 -0.02(-0.13%)
May 05, 2003 14.08 14.14 14.00 14.12 686,799 +0.09(+0.62%)
May 02, 2003 13.86 14.08 13.86 14.03 733,337 +0.22(+1.57%)
May 01, 2003 13.86 13.86 13.65 13.81 710,309 +0.07(+0.50%)
Apr 30, 2003 13.66 13.79 13.66 13.74 82,287 +0.06(+0.45%)
Apr 29, 2003 13.87 13.87 13.62 13.68 371,660 -0.19(-1.39%)
Apr 28, 2003 13.84 14.01 13.84 13.87 650,245 +0.06(+0.45%)
Apr 25, 2003 13.91 13.91 13.74 13.81 575,687 -0.17(-1.24%)
Apr 24, 2003 13.97 14.10 13.94 13.98 307,731 -0.05(-0.35%)
Apr 23, 2003 14.11 14.13 13.90 14.03 789,698 +0.00(+0.00%)
Apr 22, 2003 13.84 14.10 13.76 14.03 314,977 +0.19(+1.39%)
Apr 21, 2003 13.87 13.93 13.79 13.84 682,451 -0.01(-0.04%)
Apr 17, 2003 13.62 13.85 13.54 13.85 642,837 +0.27(+2.01%)
Apr 16, 2003 13.74 13.78 13.56 13.57 5,019,994 -0.19(-1.35%)
Apr 15, 2003 13.79 13.81 13.67 13.76 218,841 -0.04(-0.27%)
Apr 14, 2003 13.76 13.84 13.67 13.80 404,672 +0.07(+0.50%)
Apr 11, 2003 13.76 13.79 13.64 13.73 71,336 -0.08(-0.59%)
Apr 10, 2003 13.72 13.81 13.67 13.81 958,781 +0.19(+1.37%)
Apr 09, 2003 13.71 13.77 13.59 13.62 641,871 -0.01(-0.05%)
Apr 08, 2003 13.66 13.71 13.58 13.63 360,549 -0.17(-1.21%)
Apr 07, 2003 14.03 14.03 13.75 13.80 438,971 -0.11(-0.76%)
Apr 04, 2003 13.87 13.93 13.85 13.90 229,147 +0.07(+0.54%)
Apr 03, 2003 14.09 14.11 13.79 13.83 2,210,156 -0.26(-1.85%)
Apr 02, 2003 14.08 14.09 13.97 14.09 524,318 -0.03(-0.22%)
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.