Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.65 -0.84 (-0.92%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 14.00 14.38 13.92 14.11 236,181 +0.09(+0.66%)
Aug 29, 2002 12.35 14.14 13.79 14.02 335,524 -0.12(-0.87%)
Aug 28, 2002 14.38 14.38 14.03 14.14 257,121 -0.34(-2.38%)
Aug 27, 2002 14.70 14.78 14.38 14.49 1,347,778 -0.01(-0.04%)
Aug 26, 2002 14.42 14.60 14.24 14.50 141,384 +0.19(+1.34%)
Aug 23, 2002 14.40 14.51 14.28 14.30 1,047,641 -0.23(-1.61%)
Aug 22, 2002 14.28 14.64 14.14 14.54 315,558 +0.40(+2.83%)
Aug 21, 2002 14.12 14.20 13.86 14.14 187,322 +0.03(+0.22%)
Aug 20, 2002 14.38 14.38 13.89 14.11 498,822 -0.25(-1.72%)
Aug 16, 2002 14.48 14.48 14.27 14.35 290,885 -0.23(-1.60%)
Aug 15, 2002 14.33 14.60 14.26 14.59 389,416 +0.40(+2.82%)
Aug 14, 2002 13.87 14.16 13.68 14.19 272,380 +0.54(+3.93%)
Aug 13, 2002 13.80 14.00 13.65 13.65 169,953 -0.21(-1.51%)
Aug 12, 2002 13.61 13.99 13.55 13.86 266,698 +0.77(+5.88%)
Aug 07, 2002 13.06 13.10 12.69 13.09 231,961 +0.18(+1.43%)
Aug 06, 2002 12.69 13.12 12.69 12.91 97,232 +0.45(+3.61%)
Aug 05, 2002 12.91 13.06 12.39 12.46 2,418,632 -0.48(-3.71%)
Aug 02, 2002 13.21 13.25 12.73 12.94 283,905 -0.15(-1.13%)
Aug 01, 2002 13.66 13.81 13.08 13.08 236,181 -0.82(-5.89%)
Jul 31, 2002 13.65 13.95 13.50 13.90 234,071 +0.24(+1.76%)
Jul 30, 2002 13.76 13.84 13.50 13.66 231,961 -0.22(-1.55%)
Jul 29, 2002 13.43 13.88 13.33 13.88 291,209 +0.76(+5.77%)
Jul 26, 2002 12.88 13.13 12.81 13.12 182,614 +0.17(+1.33%)
Jul 25, 2002 12.94 13.21 12.67 12.95 561,155 -0.06(-0.43%)
Jul 24, 2002 11.95 13.07 11.94 13.00 4,508,883 +0.81(+6.62%)
Jul 23, 2002 12.44 12.68 12.09 12.20 1,693,205 -0.18(-1.44%)
Jul 22, 2002 13.21 13.32 12.32 12.38 8,572,672 -0.81(-6.12%)
Jul 19, 2002 13.83 13.95 13.18 13.18 1,017,124 -0.95(-6.75%)
Jul 17, 2002 14.53 14.53 14.02 14.14 445,255 -0.38(-2.63%)
Jul 12, 2002 14.80 14.83 14.36 14.52 794,577 -0.26(-1.79%)
Jul 11, 2002 14.97 15.04 14.66 14.79 982,711 -0.29(-1.92%)
Jul 10, 2002 15.67 15.67 15.02 15.07 272,055 -0.67(-4.26%)
Jul 09, 2002 15.90 16.00 15.60 15.75 266,049 -0.20(-1.24%)
Jul 08, 2002 16.10 16.17 15.91 15.94 4,366,524 -0.20(-1.22%)
Jul 05, 2002 15.89 16.15 15.89 16.14 57,462 +0.37(+2.34%)
Jul 04, 2002 15.68 15.87 15.52 15.77 119,308 +0.00(+0.00%)
Jul 03, 2002 15.68 15.87 15.52 15.77 119,308 +0.10(+0.63%)
Jul 02, 2002 16.08 16.12 15.62 15.67 116,061 -0.31(-1.97%)
Jul 01, 2002 16.18 16.23 15.99 15.99 98,043 -0.15(-0.95%)
Jun 28, 2002 16.05 16.28 16.05 16.14 437,301 +0.14(+0.85%)
Jun 27, 2002 16.00 16.00 15.76 16.00 457,429 +0.08(+0.50%)
Jun 26, 2002 15.83 15.93 15.68 15.92 202,580 +0.01(+0.04%)
Jun 25, 2002 16.20 16.25 15.89 15.92 712,928 +0.07(+0.47%)
Jun 21, 2002 15.89 16.04 15.68 15.84 426,263 -0.20(-1.23%)
Jun 20, 2002 16.18 16.31 16.04 16.04 997,645 -0.03(-0.19%)
Jun 19, 2002 16.17 16.33 16.02 16.07 86,518 -0.16(-0.99%)
Jun 18, 2002 16.31 16.37 16.20 16.23 430,484 -0.08(-0.49%)
Jun 17, 2002 16.05 16.33 16.04 16.31 677,541 +0.41(+2.60%)
Jun 14, 2002 15.74 15.90 15.56 15.90 171,252 -0.04(-0.23%)
Jun 12, 2002 15.80 15.96 15.72 15.94 100,316 +0.22(+1.41%)
Jun 11, 2002 16.05 16.09 15.71 15.72 203,392 -0.24(-1.51%)
Jun 10, 2002 16.19 16.20 15.91 15.96 135,540 -0.30(-1.86%)
Jun 07, 2002 16.09 16.29 16.02 16.26 273,841 +0.17(+1.03%)
Jun 06, 2002 16.45 16.48 16.02 16.09 90,414 -0.17(-1.06%)
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.