Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 14.11 14.49 14.03 14.23 234,300 +0.09(+0.66%)
Aug 29, 2002 12.44 14.25 13.90 14.13 332,852 -0.12(-0.87%)
Aug 28, 2002 14.50 14.50 14.15 14.26 255,073 -0.35(-2.38%)
Aug 27, 2002 14.82 14.90 14.49 14.61 1,337,044 -0.01(-0.04%)
Aug 26, 2002 14.53 14.72 14.35 14.61 140,258 +0.19(+1.34%)
Aug 23, 2002 14.52 14.62 14.39 14.42 1,039,296 -0.24(-1.61%)
Aug 22, 2002 14.39 14.75 14.25 14.66 313,045 +0.40(+2.83%)
Aug 21, 2002 14.23 14.31 13.97 14.25 185,830 +0.03(+0.22%)
Aug 20, 2002 14.50 14.50 14.00 14.22 494,849 -0.25(-1.72%)
Aug 16, 2002 14.59 14.59 14.38 14.47 288,568 -0.24(-1.60%)
Aug 15, 2002 14.44 14.72 14.38 14.71 386,314 +0.40(+2.82%)
Aug 14, 2002 13.98 14.28 13.79 14.30 270,210 +0.54(+3.93%)
Aug 13, 2002 13.91 14.11 13.76 13.76 168,599 -0.21(-1.51%)
Aug 12, 2002 13.72 14.10 13.66 13.97 264,574 +0.78(+5.88%)
Aug 07, 2002 13.17 13.21 12.79 13.20 230,113 +0.19(+1.43%)
Aug 06, 2002 12.79 13.23 12.79 13.01 96,457 +0.45(+3.61%)
Aug 05, 2002 13.01 13.17 12.49 12.56 2,399,368 -0.48(-3.71%)
Aug 02, 2002 13.32 13.36 12.83 13.04 281,644 -0.15(-1.13%)
Aug 01, 2002 13.77 13.92 13.19 13.19 234,300 -0.83(-5.89%)
Jul 31, 2002 13.76 14.06 13.61 14.02 232,207 +0.24(+1.76%)
Jul 30, 2002 13.87 13.95 13.61 13.77 230,113 -0.22(-1.55%)
Jul 29, 2002 13.54 13.99 13.43 13.99 288,890 +0.76(+5.78%)
Jul 26, 2002 12.98 13.23 12.91 13.23 181,160 +0.17(+1.33%)
Jul 25, 2002 13.04 13.32 12.77 13.05 556,685 -0.06(-0.43%)
Jul 24, 2002 12.05 13.17 12.03 13.11 4,472,970 +0.81(+6.62%)
Jul 23, 2002 12.54 12.79 12.19 12.30 1,679,719 -0.18(-1.44%)
Jul 22, 2002 13.32 13.43 12.42 12.48 8,504,393 -0.81(-6.12%)
Jul 19, 2002 13.94 14.06 13.29 13.29 1,009,023 -0.96(-6.75%)
Jul 17, 2002 14.64 14.64 14.13 14.25 441,709 -0.39(-2.63%)
Jul 12, 2002 14.92 14.95 14.48 14.64 788,248 -0.27(-1.79%)
Jul 11, 2002 15.09 15.16 14.77 14.90 974,884 -0.29(-1.92%)
Jul 10, 2002 15.79 15.79 15.14 15.20 269,888 -0.68(-4.26%)
Jul 09, 2002 16.03 16.13 15.73 15.87 263,930 -0.20(-1.24%)
Jul 08, 2002 16.23 16.30 16.03 16.07 4,331,746 -0.20(-1.22%)
Jul 05, 2002 16.02 16.28 16.02 16.27 57,005 +0.37(+2.34%)
Jul 04, 2002 15.80 16.00 15.65 15.90 118,358 +0.00(+0.00%)
Jul 03, 2002 15.80 16.00 15.65 15.90 118,358 +0.10(+0.63%)
Jul 02, 2002 16.21 16.25 15.75 15.80 115,137 -0.32(-1.97%)
Jul 01, 2002 16.31 16.36 16.11 16.11 97,262 -0.16(-0.95%)
Jun 28, 2002 16.18 16.41 16.18 16.27 433,818 +0.14(+0.85%)
Jun 27, 2002 16.13 16.13 15.89 16.13 453,786 +0.08(+0.50%)
Jun 26, 2002 15.96 16.06 15.80 16.05 200,967 +0.01(+0.04%)
Jun 25, 2002 16.33 16.38 16.02 16.05 707,250 +0.07(+0.47%)
Jun 21, 2002 16.02 16.17 15.81 15.97 422,868 -0.20(-1.23%)
Jun 20, 2002 16.31 16.44 16.16 16.17 989,699 -0.03(-0.19%)
Jun 19, 2002 16.30 16.46 16.15 16.20 85,829 -0.16(-0.99%)
Jun 18, 2002 16.44 16.50 16.33 16.36 427,055 -0.08(-0.49%)
Jun 17, 2002 16.18 16.46 16.16 16.44 672,145 +0.42(+2.60%)
Jun 14, 2002 15.87 16.03 15.68 16.03 169,888 -0.04(-0.23%)
Jun 12, 2002 15.92 16.09 15.84 16.07 99,517 +0.22(+1.41%)
Jun 11, 2002 16.18 16.21 15.84 15.84 201,772 -0.24(-1.51%)
Jun 10, 2002 16.32 16.33 16.03 16.08 134,461 -0.30(-1.86%)
Jun 07, 2002 16.21 16.43 16.15 16.39 271,660 +0.17(+1.03%)
Jun 06, 2002 16.58 16.61 16.15 16.22 89,694 -0.17(-1.06%)
Jun 05, 2002 16.25 16.39 16.19 16.39 394,527 -0.60(-3.51%)
May 31, 2002 16.82 17.14 16.82 16.99 528,827 -0.25(-1.44%)
May 28, 2002 17.44 17.44 17.22 17.24 299,840 -0.14(-0.79%)
May 27, 2002 17.54 17.54 17.32 17.38 280,033 +0.00(+0.00%)
May 24, 2002 17.54 17.54 17.32 17.38 280,033 -0.19(-1.10%)
May 23, 2002 17.50 17.59 17.34 17.57 387,602 +0.15(+0.86%)
May 22, 2002 17.08 17.43 17.08 17.42 1,157,172 +0.29(+1.67%)
May 21, 2002 17.12 17.34 17.08 17.13 1,094,691 +0.01(+0.07%)
May 20, 2002 17.17 17.21 17.08 17.12 89,050 -0.12(-0.68%)
May 17, 2002 17.28 17.28 17.05 17.24 823,192 -0.14(-0.82%)
May 16, 2002 44.53 17.43 17.25 17.38 273,592 +0.20(+1.16%)
May 15, 2002 17.44 17.44 17.11 17.18 618,360 -0.29(-1.67%)
May 14, 2002 17.57 17.57 17.39 17.47 325,927 +0.05(+0.28%)
May 13, 2002 17.00 17.44 16.96 17.43 197,907 +0.33(+1.93%)
May 10, 2002 17.18 17.25 17.07 17.10 201,772 -0.01(-0.07%)
May 09, 2002 17.18 17.32 17.11 17.11 320,130 -0.16(-0.90%)
May 08, 2002 17.08 17.31 17.00 17.26 342,996 +0.35(+2.09%)
May 07, 2002 16.95 17.00 16.82 16.91 365,863 -0.08(-0.48%)
May 06, 2002 17.49 17.52 16.96 16.99 488,408 -0.60(-3.42%)
May 03, 2002 17.67 17.70 17.47 17.59 81,642 +0.06(+0.35%)
May 02, 2002 17.46 17.54 17.34 17.53 527,378 +0.13(+0.75%)
May 01, 2002 17.17 17.44 17.12 17.40 448,311 +0.11(+0.61%)
Apr 30, 2002 17.25 17.39 17.25 17.29 96,940 +0.14(+0.83%)
Apr 29, 2002 17.26 17.32 17.10 17.15 1,996,790 -0.11(-0.65%)
Apr 26, 2002 17.43 17.51 17.19 17.26 1,022,871 -0.19(-1.10%)
Apr 25, 2002 17.34 17.56 17.21 17.46 1,075,529 +0.12(+0.72%)
Apr 24, 2002 17.44 17.57 17.33 17.33 539,616 -0.32(-1.79%)
Apr 23, 2002 17.46 17.75 17.40 17.65 537,684 -0.04(-0.25%)
Apr 22, 2002 17.82 17.90 17.61 17.69 802,419 -0.17(-0.97%)
Apr 19, 2002 17.65 17.88 17.59 17.87 190,178 +0.08(+0.45%)
Apr 18, 2002 17.87 17.87 17.70 17.79 195,814 +0.09(+0.49%)
Apr 17, 2002 17.54 17.77 17.54 17.70 1,103,870 +0.22(+1.24%)
Apr 16, 2002 17.42 17.54 17.38 17.48 168,116 +0.32(+1.88%)
Apr 15, 2002 17.15 17.31 17.15 17.16 479,068 +0.33(+1.96%)
Apr 12, 2002 17.14 17.14 16.79 16.83 1,204,354 -0.57(-3.28%)
Apr 11, 2002 17.52 17.60 17.36 17.40 977,944 -0.18(-1.02%)
Apr 10, 2002 17.33 17.61 17.33 17.58 326,893 +0.20(+1.14%)
Apr 09, 2002 17.50 17.97 17.29 17.38 928,185 -0.25(-1.44%)
Apr 08, 2002 17.70 17.79 17.51 17.64 6,795,527 +0.27(+1.54%)
Apr 05, 2002 17.64 17.64 17.33 17.37 570,212 -0.20(-1.13%)
Apr 04, 2002 17.92 17.97 17.48 17.57 1,057,654 -0.32(-1.80%)
Apr 03, 2002 18.20 18.20 17.82 17.89 991,148 -0.40(-2.17%)
Apr 02, 2002 18.18 18.33 18.16 18.29 795,978 +0.22(+1.24%)
Apr 01, 2002 18.04 18.16 17.98 18.06 831,566 +0.12(+0.69%)
Mar 29, 2002 18.01 18.10 17.90 17.94 1,116,753 +0.00(+0.00%)
Mar 28, 2002 18.01 18.10 17.90 17.94 1,116,753 -0.10(-0.55%)
Mar 27, 2002 17.78 18.04 17.78 18.04 554,431 +0.41(+2.33%)
Mar 26, 2002 17.51 17.73 17.51 17.63 215,782 +0.14(+0.82%)
Mar 25, 2002 17.54 17.70 17.49 17.49 145,894 -0.16(-0.91%)
Mar 22, 2002 17.85 17.85 17.64 17.65 307,570 -0.42(-2.34%)
Mar 21, 2002 17.98 18.07 17.79 18.07 572,466 +0.10(+0.55%)
Mar 20, 2002 18.01 18.14 17.90 17.97 404,188 -0.19(-1.06%)
Mar 19, 2002 18.05 18.16 17.98 18.16 606,605 +0.22(+1.21%)
Mar 18, 2002 17.85 18.00 17.77 17.95 141,063 +0.14(+0.77%)
Mar 15, 2002 17.76 17.92 17.70 17.81 2,524,812 +0.07(+0.38%)
Mar 14, 2002 17.82 17.82 17.57 17.74 190,661 -0.01(-0.03%)
Mar 13, 2002 17.99 18.07 17.75 17.75 993,725 -0.12(-0.66%)
Mar 12, 2002 17.73 17.92 17.70 17.87 403,705 +0.16(+0.88%)
Mar 11, 2002 17.74 17.84 17.70 17.71 677,781 +0.19(+1.06%)
Mar 08, 2002 17.79 17.79 17.43 17.52 304,510 -0.08(-0.46%)
Mar 07, 2002 17.67 17.73 17.49 17.61 526,089 +0.13(+0.75%)
Mar 06, 2002 17.26 17.59 17.10 17.47 556,041 +0.33(+1.92%)
Mar 05, 2002 16.97 17.22 16.97 17.15 1,113,371 +0.01(+0.04%)
Mar 04, 2002 16.98 17.14 16.89 17.14 1,096,302 +0.37(+2.18%)
Mar 01, 2002 16.75 16.84 16.59 16.77 722,548 +0.24(+1.43%)
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.