Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.99 +0.59 (+0.63%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 14.95 15.03 14.75 14.94 173,591 +0.00(+0.00%)
Sep 29, 2003 14.81 14.94 14.81 14.94 152,979 +0.07(+0.50%)
Sep 26, 2003 14.97 14.97 14.78 14.86 328,504 -0.17(-1.12%)
Sep 25, 2003 15.09 15.15 15.03 15.03 174,236 -0.11(-0.70%)
Sep 24, 2003 15.12 15.25 15.12 15.13 523,674 +0.07(+0.49%)
Sep 23, 2003 15.08 15.08 14.98 15.06 90,660 +0.06(+0.41%)
Sep 22, 2003 15.06 15.03 14.92 15.00 285,830 -0.06(-0.41%)
Sep 19, 2003 15.00 15.06 14.91 15.06 278,906 +0.06(+0.41%)
Sep 18, 2003 14.90 15.03 14.84 15.00 604,834 +0.06(+0.42%)
Sep 17, 2003 15.13 15.13 14.90 14.94 272,787 -0.20(-1.31%)
Sep 16, 2003 15.10 15.16 15.06 15.13 115,459 +0.02(+0.16%)
Sep 15, 2003 15.16 15.20 15.10 15.11 352,336 -0.10(-0.65%)
Sep 12, 2003 15.25 15.25 15.10 15.21 187,923 +0.02(+0.12%)
Sep 11, 2003 15.33 15.34 15.17 15.19 171,820 -0.03(-0.20%)
Sep 10, 2003 15.38 15.39 15.21 15.22 1,085,996 -0.16(-1.05%)
Sep 09, 2003 15.54 15.54 15.34 15.38 1,886,644 -0.17(-1.08%)
Sep 08, 2003 15.38 15.56 15.34 15.55 447,023 +0.21(+1.38%)
Sep 05, 2003 15.39 15.40 15.29 15.34 115,459 -0.07(-0.44%)
Sep 04, 2003 15.46 15.46 15.35 15.41 347,827 -0.02(-0.16%)
Sep 03, 2003 15.36 15.48 15.35 15.43 279,228 +0.01(+0.04%)
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.