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 (%)
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.