Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.66 -0.19 (-0.21%)
Streaming Delayed Price Updated: 10:06 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 16.25 16.33 16.16 16.31 227,836 +0.02(+0.12%)
Aug 28, 2003 16.00 16.30 15.93 16.29 805,900 +0.26(+1.65%)
Aug 27, 2003 16.04 16.11 16.01 16.03 241,301 +0.07(+0.41%)
Aug 26, 2003 15.95 16.00 15.77 15.96 390,317 +0.01(+0.08%)
Aug 25, 2003 16.01 16.02 15.90 15.95 173,222 +0.00(+0.00%)
Aug 22, 2003 16.26 16.26 15.95 15.95 546,293 -0.25(-1.55%)
Aug 21, 2003 16.16 16.26 16.11 16.20 610,287 +0.15(+0.95%)
Aug 20, 2003 15.94 16.12 15.93 16.05 567,019 +0.07(+0.46%)
Aug 19, 2003 16.05 16.09 15.90 15.98 396,369 -0.07(-0.45%)
Aug 18, 2003 16.06 16.11 16.00 16.05 161,573 +0.00(+0.00%)
Aug 15, 2003 16.01 16.06 15.95 16.05 357,640 +0.05(+0.33%)
Aug 14, 2003 16.08 16.08 15.90 16.00 1,119,062 +0.06(+0.37%)
Aug 13, 2003 16.03 16.06 15.92 15.94 330,559 -0.01(-0.08%)
Aug 12, 2003 15.87 15.96 15.77 15.95 1,542,360 +0.11(+0.71%)
Aug 11, 2003 15.83 15.96 15.78 15.84 457,942 +0.07(+0.46%)
Aug 08, 2003 15.83 15.83 15.62 15.76 988,956 +0.05(+0.29%)
Aug 07, 2003 15.34 15.72 15.31 15.72 741,301 +0.38(+2.50%)
Aug 06, 2003 15.04 15.37 15.04 15.34 448,109 +0.26(+1.75%)
Aug 05, 2003 15.17 15.28 15.07 15.07 1,144,175 -0.07(-0.44%)
Aug 04, 2003 15.21 15.26 15.02 15.14 380,938 -0.16(-1.04%)
Aug 01, 2003 15.37 15.37 15.18 15.30 648,411 -0.04(-0.26%)
Jul 31, 2003 15.37 15.59 15.27 15.34 930,257 +0.11(+0.74%)
Jul 30, 2003 15.20 15.28 15.15 15.22 211,951 +0.02(+0.13%)
Jul 29, 2003 15.34 15.45 15.18 15.20 680,030 -0.22(-1.41%)
Jul 28, 2003 15.47 15.51 15.36 15.42 692,435 -0.07(-0.43%)
Jul 25, 2003 15.27 15.49 15.27 15.49 1,353,253 +0.14(+0.90%)
Jul 24, 2003 15.57 15.64 15.31 15.35 305,597 -0.15(-0.94%)
Jul 23, 2003 15.70 15.70 15.32 15.49 842,360 -0.09(-0.55%)
Jul 22, 2003 15.57 15.70 15.47 15.58 191,225 -0.04(-0.25%)
Jul 21, 2003 15.81 15.84 15.55 15.62 249,924 -0.09(-0.55%)
Jul 18, 2003 15.40 15.77 15.40 15.71 244,629 +0.35(+2.28%)
Jul 17, 2003 15.26 15.47 15.17 15.36 268,532 +0.10(+0.65%)
Jul 16, 2003 15.38 15.45 15.20 15.26 159,304 -0.15(-0.94%)
Jul 15, 2003 15.43 15.57 15.34 15.40 814,675 -0.13(-0.85%)
Jul 14, 2003 15.76 15.76 15.48 15.53 196,217 -0.14(-0.89%)
Jul 11, 2003 15.55 15.75 15.53 15.67 403,328 +0.05(+0.30%)
Jul 10, 2003 15.86 15.86 15.49 15.63 368,230 -0.24(-1.50%)
Jul 09, 2003 15.83 15.91 15.71 15.86 221,482 +0.16(+1.01%)
Jul 08, 2003 15.63 15.78 15.63 15.71 365,506 -0.03(-0.17%)
Jul 07, 2003 15.90 15.90 15.71 15.73 1,047,958 -0.11(-0.67%)
Jul 03, 2003 15.86 15.90 15.73 15.84 241,755 -0.03(-0.17%)
Jul 02, 2003 15.81 15.92 15.76 15.86 212,102 -0.02(-0.12%)
Jul 01, 2003 15.79 15.94 15.65 15.88 337,821 -0.01(-0.08%)
Jun 30, 2003 16.06 16.08 15.90 15.90 140,393 -0.10(-0.62%)
Jun 27, 2003 16.05 16.13 15.95 16.00 136,762 -0.06(-0.37%)
Jun 26, 2003 16.10 16.21 16.00 16.06 637,821 -0.07(-0.45%)
Jun 25, 2003 16.19 16.38 16.06 16.13 107,413 +0.03(+0.16%)
Jun 24, 2003 16.17 16.19 16.08 16.10 85,930 -0.01(-0.08%)
Jun 23, 2003 16.13 16.18 16.02 16.12 273,373 -0.05(-0.29%)
Jun 20, 2003 16.29 16.29 16.12 16.16 1,830,106 -0.14(-0.85%)
Jun 19, 2003 16.25 16.43 16.19 16.30 314,069 +0.09(+0.53%)
Jun 18, 2003 16.26 16.37 16.14 16.21 272,466 -0.10(-0.61%)
Jun 17, 2003 16.37 16.49 16.26 16.31 145,688 -0.16(-0.96%)
Jun 16, 2003 16.52 16.52 16.27 16.47 663,842 -0.01(-0.08%)
Jun 13, 2003 16.72 16.72 16.35 16.49 748,109 -0.28(-1.70%)
Jun 12, 2003 17.02 17.05 16.60 16.77 318,608 -0.15(-0.90%)
Jun 11, 2003 16.56 16.93 16.47 16.92 1,531,316 +0.48(+2.89%)
Jun 10, 2003 16.34 16.46 16.31 16.45 106,202 +0.10(+0.61%)
Jun 09, 2003 16.29 16.37 16.23 16.35 234,341 -0.03(-0.16%)
Jun 06, 2003 16.43 16.61 16.30 16.37 372,617 -0.03(-0.20%)
Jun 05, 2003 16.46 16.46 16.30 16.41 239,637 -0.09(-0.52%)
Jun 04, 2003 16.42 16.52 16.30 16.49 839,334 +0.11(+0.65%)
Jun 03, 2003 16.27 16.39 16.16 16.39 864,296 +0.12(+0.73%)
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.