Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 -0.54 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2003 16.26 16.44 16.21 16.27 905,144 +0.09(+0.53%)
May 30, 2003 15.98 16.24 15.96 16.18 753,252 +0.26(+1.66%)
May 29, 2003 16.14 16.14 15.86 15.92 736,914 -0.15(-0.95%)
May 28, 2003 16.23 16.27 16.03 16.07 762,783 -0.19(-1.18%)
May 27, 2003 15.89 16.29 15.86 16.26 478,820 +0.32(+1.99%)
May 23, 2003 15.81 16.00 15.73 15.94 1,103,026 +0.15(+0.92%)
May 22, 2003 15.83 15.87 15.76 15.80 362,481 -0.03(-0.21%)
May 21, 2003 15.33 15.86 15.33 15.83 1,894,403 +0.46(+2.97%)
May 20, 2003 15.46 15.47 15.30 15.37 400,151 -0.06(-0.38%)
May 19, 2003 15.57 15.57 15.42 15.43 263,842 -0.16(-1.02%)
May 16, 2003 15.62 15.65 15.47 15.59 1,524,811 +0.05(+0.34%)
May 15, 2003 15.60 15.60 15.47 15.54 1,181,392 +0.01(+0.04%)
May 14, 2003 15.48 15.55 15.37 15.53 391,981 +0.07(+0.43%)
May 13, 2003 15.27 15.56 15.27 15.47 809,833 +0.17(+1.12%)
May 12, 2003 15.20 15.40 15.15 15.30 2,551,286 +0.07(+0.48%)
May 09, 2003 15.16 15.27 15.06 15.22 487,292 +0.10(+0.66%)
May 08, 2003 15.02 15.24 15.00 15.12 248,109 +0.02(+0.13%)
May 07, 2003 14.97 15.18 14.86 15.10 837,670 +0.10(+0.66%)
May 06, 2003 15.06 15.10 14.91 15.00 820,272 -0.02(-0.13%)
May 05, 2003 14.99 15.05 14.90 15.02 645,234 +0.09(+0.62%)
May 02, 2003 14.75 14.99 14.75 14.93 688,956 +0.23(+1.57%)
May 01, 2003 14.75 14.75 14.53 14.70 667,322 +0.07(+0.50%)
Apr 30, 2003 14.54 14.67 14.54 14.63 77,307 +0.07(+0.45%)
Apr 29, 2003 14.77 14.77 14.50 14.56 349,168 -0.20(-1.39%)
Apr 28, 2003 14.73 14.91 14.73 14.77 610,892 +0.07(+0.45%)
Apr 25, 2003 14.81 14.81 14.62 14.70 540,847 -0.19(-1.24%)
Apr 24, 2003 14.87 15.00 14.83 14.89 289,107 -0.05(-0.35%)
Apr 23, 2003 15.02 15.04 14.79 14.94 741,906 +0.00(+0.00%)
Apr 22, 2003 14.73 15.00 14.64 14.94 295,915 +0.20(+1.39%)
Apr 21, 2003 14.76 14.83 14.67 14.73 641,150 -0.01(-0.04%)
Apr 17, 2003 14.50 14.75 14.42 14.74 603,933 +0.29(+2.01%)
Apr 16, 2003 14.62 14.67 14.43 14.45 4,716,189 -0.20(-1.35%)
Apr 15, 2003 14.67 14.70 14.56 14.65 205,597 -0.04(-0.27%)
Apr 14, 2003 14.65 14.73 14.55 14.69 380,181 +0.07(+0.50%)
Apr 11, 2003 14.64 14.68 14.52 14.61 67,019 -0.09(-0.58%)
Apr 10, 2003 14.61 14.70 14.55 14.70 900,756 +0.20(+1.37%)
Apr 09, 2003 14.59 14.66 14.47 14.50 603,025 -0.01(-0.05%)
Apr 08, 2003 14.54 14.59 14.46 14.51 338,729 -0.18(-1.22%)
Apr 07, 2003 14.94 14.94 14.63 14.69 412,405 -0.11(-0.76%)
Apr 04, 2003 14.76 14.83 14.74 14.80 215,279 +0.08(+0.54%)
Apr 03, 2003 15.00 15.02 14.67 14.72 2,076,400 -0.28(-1.85%)
Apr 02, 2003 14.98 15.00 14.87 15.00 492,587 -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.