Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 15.72 15.95 15.72 15.81 446,311 +0.13(+0.85%)
Jun 27, 2002 15.68 15.68 15.44 15.68 466,853 +0.08(+0.50%)
Jun 26, 2002 15.51 15.61 15.36 15.60 206,754 +0.01(+0.04%)
Jun 25, 2002 15.88 15.92 15.57 15.60 727,616 +0.07(+0.47%)
Jun 21, 2002 15.57 15.72 15.37 15.53 435,045 -0.19(-1.23%)
Jun 20, 2002 15.85 15.98 15.71 15.72 1,018,198 -0.03(-0.19%)
Jun 19, 2002 15.84 16.00 15.70 15.75 88,301 -0.16(-0.99%)
Jun 18, 2002 15.98 16.04 15.88 15.91 439,352 -0.08(-0.49%)
Jun 17, 2002 15.73 16.00 15.71 15.98 691,500 +0.40(+2.60%)
Jun 14, 2002 15.42 15.58 15.24 15.58 174,780 -0.04(-0.23%)
Jun 12, 2002 15.48 15.64 15.40 15.62 102,383 +0.22(+1.41%)
Jun 11, 2002 15.72 15.76 15.39 15.40 207,582 -0.24(-1.51%)
Jun 10, 2002 15.86 15.88 15.59 15.63 138,333 -0.30(-1.86%)
Jun 07, 2002 15.76 15.97 15.69 15.93 279,482 +0.16(+1.03%)
Jun 06, 2002 16.12 16.15 15.70 15.77 92,277 -0.17(-1.06%)
Jun 05, 2002 15.79 15.94 15.74 15.94 405,887 -0.58(-3.51%)
May 31, 2002 16.35 16.66 16.35 16.51 544,055 -0.24(-1.44%)
May 28, 2002 16.95 16.95 16.74 16.76 308,474 -0.13(-0.79%)
May 27, 2002 17.05 17.05 16.83 16.89 288,097 +0.00(+0.00%)
May 24, 2002 17.05 17.05 16.83 16.89 288,097 -0.19(-1.10%)
May 23, 2002 17.01 17.10 16.85 17.08 398,764 +0.14(+0.86%)
May 22, 2002 16.61 16.94 16.61 16.93 1,190,494 +0.28(+1.67%)
May 21, 2002 16.64 16.86 16.60 16.65 1,126,214 +0.01(+0.07%)
May 20, 2002 16.69 16.73 16.61 16.64 91,614 -0.11(-0.68%)
May 17, 2002 16.79 16.79 16.58 16.76 846,897 -0.14(-0.82%)
May 16, 2002 43.28 16.94 16.77 16.90 281,470 +0.19(+1.16%)
May 15, 2002 16.96 16.96 16.63 16.70 636,167 -0.28(-1.67%)
May 14, 2002 17.08 17.08 16.91 16.99 335,313 +0.05(+0.29%)
May 13, 2002 16.52 16.96 16.48 16.94 203,606 +0.32(+1.93%)
May 10, 2002 16.70 16.77 16.59 16.62 207,582 -0.01(-0.07%)
May 09, 2002 16.70 16.83 16.63 16.63 329,349 -0.15(-0.90%)
May 08, 2002 16.60 16.82 16.52 16.78 352,873 +0.34(+2.09%)
May 07, 2002 16.48 16.52 16.35 16.44 376,398 -0.08(-0.48%)
May 06, 2002 17.00 17.03 16.48 16.51 502,472 -0.59(-3.42%)
May 03, 2002 17.18 17.20 16.99 17.10 83,993 +0.06(+0.35%)
May 02, 2002 16.97 17.05 16.86 17.04 542,564 +0.13(+0.75%)
May 01, 2002 16.69 16.95 16.64 16.91 461,221 +0.10(+0.61%)
Apr 30, 2002 16.76 16.90 16.76 16.81 99,732 +0.14(+0.83%)
Apr 29, 2002 16.78 16.83 16.62 16.67 2,054,289 -0.11(-0.65%)
Apr 26, 2002 16.94 17.02 16.71 16.78 1,052,326 -0.19(-1.10%)
Apr 25, 2002 16.86 17.06 16.73 16.97 1,106,500 +0.12(+0.72%)
Apr 24, 2002 16.95 17.08 16.85 16.85 555,155 -0.31(-1.79%)
Apr 23, 2002 16.97 17.25 16.91 17.15 553,167 -0.04(-0.25%)
Apr 22, 2002 17.32 17.40 17.11 17.20 825,526 -0.17(-0.97%)
Apr 19, 2002 17.15 17.38 17.10 17.37 195,654 +0.08(+0.45%)
Apr 18, 2002 17.37 17.37 17.20 17.29 201,452 +0.08(+0.49%)
Apr 17, 2002 17.05 17.27 17.05 17.20 1,135,657 +0.21(+1.24%)
Apr 16, 2002 16.93 17.05 16.89 16.99 172,957 +0.31(+1.88%)
Apr 15, 2002 16.67 16.83 16.67 16.68 492,863 +0.32(+1.96%)
Apr 12, 2002 16.66 16.66 16.32 16.36 1,239,034 -0.56(-3.28%)
Apr 11, 2002 17.03 17.11 16.88 16.91 1,006,104 -0.18(-1.02%)
Apr 10, 2002 16.84 17.11 16.84 17.09 336,307 +0.19(+1.14%)
Apr 09, 2002 17.01 17.47 16.80 16.90 954,913 -0.25(-1.44%)
Apr 08, 2002 17.20 17.29 17.02 17.14 6,991,211 +0.26(+1.54%)
Apr 05, 2002 17.14 17.14 16.85 16.88 586,632 -0.19(-1.13%)
Apr 04, 2002 17.41 17.46 16.99 17.08 1,088,110 -0.31(-1.80%)
Apr 03, 2002 17.69 17.69 17.32 17.39 1,019,689 -0.39(-2.17%)
Apr 02, 2002 17.67 17.82 17.65 17.78 818,899 +0.22(+1.24%)
Apr 01, 2002 17.54 17.66 17.47 17.56 855,512 +0.12(+0.69%)
Mar 29, 2002 17.50 17.60 17.40 17.44 1,148,911 +0.00(+0.00%)
Mar 28, 2002 17.50 17.60 17.40 17.44 1,148,911 -0.10(-0.55%)
Mar 27, 2002 17.28 17.54 17.28 17.54 570,396 +0.40(+2.32%)
Mar 26, 2002 17.02 17.23 17.02 17.14 221,995 +0.14(+0.82%)
Mar 25, 2002 17.05 17.21 17.00 17.00 150,095 -0.16(-0.91%)
Mar 22, 2002 17.35 17.35 17.14 17.15 316,426 -0.41(-2.34%)
Mar 21, 2002 17.48 17.57 17.29 17.57 588,951 +0.10(+0.55%)
Mar 20, 2002 17.50 17.63 17.40 17.47 415,827 -0.19(-1.06%)
Mar 19, 2002 17.54 17.66 17.47 17.66 624,073 +0.21(+1.21%)
Mar 18, 2002 17.35 17.49 17.28 17.44 145,125 +0.13(+0.77%)
Mar 15, 2002 17.26 17.41 17.20 17.31 2,597,516 +0.07(+0.39%)
Mar 14, 2002 17.32 17.32 17.08 17.25 196,151 -0.01(-0.03%)
Mar 13, 2002 17.49 17.57 17.25 17.25 1,022,340 -0.11(-0.66%)
Mar 12, 2002 17.23 17.42 17.20 17.37 415,330 +0.15(+0.88%)
Mar 11, 2002 17.25 17.34 17.20 17.22 697,298 +0.18(+1.06%)
Mar 08, 2002 17.29 17.29 16.94 17.03 313,279 -0.08(-0.46%)
Mar 07, 2002 17.17 17.23 17.00 17.11 541,239 +0.13(+0.75%)
Mar 06, 2002 16.78 17.10 16.62 16.99 572,053 +0.32(+1.92%)
Mar 05, 2002 16.50 16.74 16.50 16.67 1,145,432 +0.01(+0.04%)
Mar 04, 2002 16.51 16.66 16.42 16.66 1,127,871 +0.36(+2.18%)
Mar 01, 2002 16.29 16.36 16.13 16.30 743,354 +0.23(+1.43%)
Feb 28, 2002 16.24 16.28 16.07 16.07 685,536 -0.04(-0.26%)
Feb 27, 2002 16.27 16.30 16.03 16.12 2,003,429 -0.01(-0.08%)
Feb 26, 2002 16.21 16.24 16.03 16.13 1,008,589 -0.08(-0.52%)
Feb 25, 2002 16.10 16.23 15.98 16.21 1,320,212 +0.23(+1.44%)
Feb 22, 2002 15.68 16.07 15.66 15.98 2,565,211 +0.43(+2.75%)
Feb 21, 2002 15.39 15.75 15.39 15.56 2,007,239 +0.18(+1.18%)
Feb 20, 2002 15.39 15.42 15.18 15.37 699,452 -0.05(-0.31%)
Feb 19, 2002 15.51 15.61 15.33 15.42 1,211,699 -0.14(-0.89%)
Feb 18, 2002 15.51 15.69 15.49 15.56 920,619 +0.00(+0.00%)
Feb 15, 2002 15.51 15.69 15.49 15.56 920,619 +0.01(+0.08%)
Feb 14, 2002 15.40 15.65 15.40 15.55 1,302,817 +0.13(+0.82%)
Feb 13, 2002 15.21 15.46 15.20 15.42 264,738 +0.09(+0.59%)
Feb 12, 2002 15.39 15.48 15.30 15.33 125,079 -0.07(-0.47%)
Feb 11, 2002 15.21 15.48 15.09 15.40 390,812 +0.20(+1.31%)
Feb 08, 2002 15.09 15.21 15.00 15.21 501,809 +0.17(+1.12%)
Feb 07, 2002 15.15 15.19 14.99 15.04 1,190,328 -0.18(-1.15%)
Feb 06, 2002 15.22 15.33 15.20 15.21 1,256,264 +0.10(+0.68%)
Feb 05, 2002 15.15 15.22 15.00 15.11 459,398 -0.10(-0.67%)
Feb 04, 2002 15.45 15.54 15.17 15.21 1,053,154 -0.42(-2.67%)
Feb 01, 2002 15.56 15.66 15.45 15.63 428,418 +0.08(+0.54%)
Jan 31, 2002 15.36 15.54 15.28 15.54 646,604 +0.36(+2.39%)
Jan 30, 2002 14.84 15.27 14.73 15.18 957,067 +0.12(+0.80%)
Jan 29, 2002 15.25 15.37 14.96 15.06 774,831 -0.42(-2.73%)
Jan 28, 2002 15.78 15.78 15.40 15.48 165,337 -0.24(-1.54%)
Jan 25, 2002 15.66 15.74 15.55 15.72 778,642 +0.17(+1.09%)
Jan 24, 2002 15.36 15.62 15.27 15.56 219,842 +0.21(+1.38%)
Jan 23, 2002 15.01 15.36 15.01 15.34 497,502 +0.42(+2.83%)
Jan 22, 2002 15.17 15.17 14.00 14.92 278,323 -0.11(-0.72%)
Jan 21, 2002 15.12 15.15 15.02 15.03 307,315 +0.00(+0.00%)
Jan 18, 2002 15.12 15.15 15.02 15.03 307,315 -0.13(-0.84%)
Jan 17, 2002 15.25 15.25 15.11 15.16 189,193 -0.01(-0.04%)
Jan 16, 2002 15.39 15.39 15.15 15.16 358,672 -0.32(-2.07%)
Jan 15, 2002 15.48 15.59 15.43 15.48 203,606 +0.25(+1.62%)
Jan 14, 2002 15.21 15.42 15.21 15.24 511,418 -0.19(-1.21%)
Jan 11, 2002 15.75 15.75 15.40 15.42 12,922,144 -0.30(-1.92%)
Jan 10, 2002 15.71 15.80 15.67 15.72 69,912 -0.39(-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.