Energy Select Sector SPDR (NY: XLE )

54.01 USD -0.58 (-1.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 29.00 29.15 28.83 28.89 693,500 +0.00(+0.00%)
Mar 28, 2002 29.00 29.15 28.83 28.89 693,500 -0.16(-0.55%)
Mar 27, 2002 28.63 29.05 28.63 29.05 344,300 +0.66(+2.32%)
Mar 26, 2002 28.20 28.55 28.20 28.39 134,000 +0.23(+0.82%)
Mar 25, 2002 28.25 28.51 28.16 28.16 90,600 -0.26(-0.91%)
Mar 22, 2002 28.75 28.75 28.40 28.42 191,000 -0.68(-2.34%)
Mar 21, 2002 28.96 29.10 28.65 29.10 355,500 +0.16(+0.55%)
Mar 20, 2002 29.00 29.21 28.83 28.94 251,000 -0.31(-1.06%)
Mar 19, 2002 29.06 29.25 28.95 29.25 376,700 +0.35(+1.21%)
Mar 18, 2002 28.74 28.98 28.62 28.90 87,600 +0.22(+0.77%)
Mar 15, 2002 28.60 28.85 28.50 28.68 1,567,900 +0.11(+0.39%)
Mar 14, 2002 28.70 28.70 28.30 28.57 118,400 -0.01(-0.03%)
Mar 13, 2002 28.97 29.10 28.58 28.58 617,100 -0.19(-0.66%)
Mar 12, 2002 28.55 28.86 28.50 28.77 250,700 +0.25(+0.88%)
Mar 11, 2002 28.57 28.73 28.50 28.52 420,900 +0.30(+1.06%)
Mar 08, 2002 28.65 28.65 28.06 28.22 189,100 -0.13(-0.46%)
Mar 07, 2002 28.45 28.55 28.17 28.35 326,700 +0.21(+0.75%)
Mar 06, 2002 27.80 28.33 27.53 28.14 345,300 +0.53(+1.92%)
Mar 05, 2002 27.33 27.73 27.33 27.61 691,400 +0.01(+0.04%)
Mar 04, 2002 27.35 27.60 27.20 27.60 680,800 +0.59(+2.18%)
Mar 01, 2002 26.98 27.11 26.72 27.01 448,700 +0.38(+1.43%)
Feb 28, 2002 26.90 26.97 26.63 26.63 413,800 -0.07(-0.26%)
Feb 27, 2002 26.95 27.00 26.55 26.70 1,209,300 -0.02(-0.07%)
Feb 26, 2002 26.85 26.90 26.55 26.72 608,800 -0.14(-0.52%)
Feb 25, 2002 26.68 26.89 26.47 26.86 796,900 +0.38(+1.44%)
Feb 22, 2002 25.97 26.62 25.94 26.48 1,548,400 +0.71(+2.76%)
Feb 21, 2002 25.50 26.09 25.50 25.77 1,211,600 +0.30(+1.18%)
Feb 20, 2002 25.50 25.55 25.15 25.47 422,200 -0.08(-0.31%)
Feb 19, 2002 25.70 25.86 25.40 25.55 731,400 -0.23(-0.89%)
Feb 18, 2002 25.70 26.00 25.67 25.78 555,700 +0.00(+0.00%)
Feb 15, 2002 25.70 26.00 25.67 25.78 555,700 +0.02(+0.08%)
Feb 14, 2002 25.52 25.93 25.52 25.76 786,400 +0.21(+0.82%)
Feb 13, 2002 25.20 25.61 25.18 25.55 159,800 +0.15(+0.59%)
Feb 12, 2002 25.49 25.64 25.34 25.40 75,500 -0.12(-0.47%)
Feb 11, 2002 25.20 25.65 25.00 25.52 235,900 +0.33(+1.31%)
Feb 08, 2002 25.00 25.19 24.85 25.19 302,900 +0.28(+1.12%)
Feb 07, 2002 25.10 25.16 24.83 24.91 718,500 -0.29(-1.15%)
Feb 06, 2002 25.22 25.39 25.18 25.20 758,300 +0.17(+0.68%)
Feb 05, 2002 25.10 25.22 24.85 25.03 277,300 -0.17(-0.67%)
Feb 04, 2002 25.60 25.75 25.14 25.20 635,700 -0.69(-2.67%)
Feb 01, 2002 25.77 25.95 25.59 25.89 258,600 +0.14(+0.54%)
Jan 31, 2002 25.45 25.75 25.31 25.75 390,300 +0.60(+2.39%)
Jan 30, 2002 24.58 25.29 24.40 25.15 577,700 +0.20(+0.80%)
Jan 29, 2002 25.27 25.47 24.79 24.95 467,700 -0.70(-2.73%)
Jan 28, 2002 26.15 26.15 25.51 25.65 99,800 -0.40(-1.54%)
Jan 25, 2002 25.95 26.08 25.76 26.05 470,000 +0.28(+1.09%)
Jan 24, 2002 25.45 25.87 25.30 25.77 132,700 +0.35(+1.38%)
Jan 23, 2002 24.87 25.45 24.87 25.42 300,300 +0.70(+2.83%)
Jan 22, 2002 25.13 25.14 23.20 24.72 168,000 -0.18(-0.72%)
Jan 21, 2002 25.05 25.10 24.88 24.90 185,500 +0.00(+0.00%)
Jan 18, 2002 25.05 25.10 24.88 24.90 185,500 -0.21(-0.84%)
Jan 17, 2002 25.26 25.26 25.04 25.11 114,200 -0.01(-0.04%)
Jan 16, 2002 25.50 25.50 25.10 25.12 216,500 -0.53(-2.07%)
Jan 15, 2002 25.65 25.82 25.57 25.65 122,900 +0.41(+1.62%)
Jan 14, 2002 25.20 25.54 25.20 25.24 308,700 -0.31(-1.21%)
Jan 11, 2002 26.09 26.09 25.52 25.55 7,800,000 -0.50(-1.92%)
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.