Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.32 -2.31 (-2.64%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 17.78 17.83 17.60 17.60 626,021 -0.05(-0.26%)
Feb 27, 2002 17.81 17.85 17.55 17.65 1,829,501 -0.01(-0.07%)
Feb 26, 2002 17.75 17.78 17.55 17.66 921,029 -0.09(-0.52%)
Feb 25, 2002 17.64 17.77 17.50 17.75 1,205,598 +0.25(+1.44%)
Feb 22, 2002 17.17 17.60 17.15 17.50 2,342,512 +0.47(+2.76%)
Feb 21, 2002 16.86 17.25 16.86 17.03 1,832,981 +0.20(+1.18%)
Feb 20, 2002 16.86 16.89 16.62 16.84 638,729 -0.05(-0.31%)
Feb 19, 2002 16.99 17.09 16.79 16.89 1,106,505 -0.15(-0.89%)
Feb 18, 2002 16.99 17.19 16.97 17.04 840,696 +0.00(+0.00%)
Feb 15, 2002 16.99 17.19 16.97 17.04 840,696 +0.01(+0.08%)
Feb 14, 2002 16.87 17.14 16.87 17.03 1,189,713 +0.14(+0.82%)
Feb 13, 2002 16.66 16.93 16.64 16.89 241,755 +0.10(+0.59%)
Feb 12, 2002 16.85 16.95 16.75 16.79 114,220 -0.08(-0.47%)
Feb 11, 2002 16.66 16.95 16.52 16.87 356,883 +0.22(+1.31%)
Feb 08, 2002 16.52 16.65 16.43 16.65 458,245 +0.19(+1.12%)
Feb 07, 2002 16.59 16.63 16.41 16.47 1,086,989 -0.19(-1.15%)
Feb 06, 2002 16.67 16.78 16.64 16.66 1,147,201 +0.11(+0.68%)
Feb 05, 2002 16.59 16.67 16.43 16.54 419,516 -0.11(-0.67%)
Feb 04, 2002 16.92 17.02 16.62 16.66 961,725 -0.46(-2.67%)
Feb 01, 2002 17.03 17.15 16.91 17.11 391,225 +0.09(+0.54%)
Jan 31, 2002 16.82 17.02 16.73 17.02 590,469 +0.40(+2.39%)
Jan 30, 2002 16.25 16.72 16.13 16.62 873,979 +0.13(+0.80%)
Jan 29, 2002 16.70 16.84 16.39 16.49 707,564 -0.46(-2.73%)
Jan 28, 2002 17.29 17.29 16.86 16.95 150,983 -0.26(-1.54%)
Jan 25, 2002 17.15 17.24 17.03 17.22 711,044 +0.19(+1.09%)
Jan 24, 2002 16.82 17.10 16.72 17.03 200,756 +0.23(+1.38%)
Jan 23, 2002 16.44 16.82 16.44 16.80 454,311 +0.46(+2.83%)
Jan 22, 2002 16.61 16.62 15.34 16.34 254,160 -0.12(-0.72%)
Jan 21, 2002 16.56 16.59 16.45 16.46 280,635 +0.00(+0.00%)
Jan 18, 2002 16.56 16.59 16.45 16.46 280,635 -0.14(-0.84%)
Jan 17, 2002 16.70 16.70 16.55 16.60 172,768 -0.01(-0.04%)
Jan 16, 2002 16.86 16.86 16.59 16.60 327,534 -0.35(-2.07%)
Jan 15, 2002 16.95 17.07 16.90 16.95 185,930 +0.27(+1.62%)
Jan 14, 2002 16.66 16.88 16.66 16.68 467,019 -0.20(-1.21%)
Jan 11, 2002 17.25 17.25 16.87 16.89 11,800,307 -0.33(-1.92%)
Jan 10, 2002 17.21 17.30 17.16 17.22 63,842 -0.43(-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.