Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 14.03 14.24 13.94 14.00 1,018,695 +0.10(+0.74%)
Jul 30, 2003 13.88 13.96 13.83 13.90 232,101 +0.02(+0.13%)
Jul 29, 2003 14.00 14.11 13.86 13.88 744,680 -0.20(-1.41%)
Jul 28, 2003 14.12 14.16 14.02 14.08 758,264 -0.06(-0.43%)
Jul 25, 2003 13.94 14.14 13.94 14.14 1,481,904 +0.13(+0.90%)
Jul 24, 2003 14.22 14.28 13.98 14.02 334,650 -0.13(-0.94%)
Jul 23, 2003 14.34 14.34 13.99 14.15 922,442 -0.08(-0.55%)
Jul 22, 2003 14.22 14.34 14.12 14.23 209,405 -0.04(-0.25%)
Jul 21, 2003 14.44 14.47 14.20 14.26 273,684 -0.08(-0.55%)
Jul 18, 2003 14.06 14.40 14.06 14.34 267,886 +0.32(+2.28%)
Jul 17, 2003 13.93 14.12 13.85 14.02 294,061 +0.09(+0.65%)
Jul 16, 2003 14.05 14.11 13.88 13.93 174,448 -0.13(-0.94%)
Jul 15, 2003 14.09 14.22 14.00 14.06 892,124 -0.12(-0.85%)
Jul 14, 2003 14.39 14.39 14.14 14.19 214,872 -0.13(-0.89%)
Jul 11, 2003 14.20 14.38 14.19 14.31 441,672 +0.04(+0.30%)
Jul 10, 2003 14.49 14.49 14.14 14.27 403,237 -0.22(-1.50%)
Jul 09, 2003 14.46 14.53 14.35 14.49 242,538 +0.14(+1.01%)
Jul 08, 2003 14.28 14.41 14.27 14.34 400,255 -0.02(-0.17%)
Jul 07, 2003 14.52 14.52 14.34 14.37 1,147,585 -0.10(-0.67%)
Jul 03, 2003 14.49 14.52 14.37 14.46 264,738 -0.02(-0.17%)
Jul 02, 2003 14.44 14.54 14.40 14.49 232,267 -0.02(-0.12%)
Jul 01, 2003 14.42 14.55 14.29 14.50 369,937 -0.01(-0.08%)
Jun 30, 2003 14.67 14.69 14.52 14.52 153,740 -0.09(-0.62%)
Jun 27, 2003 14.66 14.73 14.57 14.61 149,764 -0.05(-0.37%)
Jun 26, 2003 14.70 14.80 14.61 14.66 698,458 -0.07(-0.45%)
Jun 25, 2003 14.79 14.96 14.67 14.73 117,624 +0.02(+0.16%)
Jun 24, 2003 14.76 14.78 14.68 14.70 94,099 -0.01(-0.08%)
Jun 23, 2003 14.73 14.78 14.63 14.72 299,363 -0.04(-0.29%)
Jun 20, 2003 14.88 14.88 14.72 14.76 2,004,092 -0.13(-0.85%)
Jun 19, 2003 14.84 15.00 14.79 14.89 343,927 +0.08(+0.53%)
Jun 18, 2003 14.85 14.95 14.74 14.81 298,369 -0.09(-0.61%)
Jun 17, 2003 14.95 15.05 14.85 14.90 159,538 -0.14(-0.96%)
Jun 16, 2003 15.09 15.09 14.86 15.04 726,953 -0.01(-0.08%)
Jun 13, 2003 15.27 15.27 14.93 15.05 819,230 -0.26(-1.69%)
Jun 12, 2003 15.54 15.57 15.16 15.31 348,897 -0.14(-0.90%)
Jun 11, 2003 15.12 15.46 15.04 15.45 1,676,896 +0.43(+2.89%)
Jun 10, 2003 14.92 15.03 14.89 15.02 116,299 +0.09(+0.61%)
Jun 09, 2003 14.88 14.95 14.82 14.93 256,620 -0.02(-0.16%)
Jun 06, 2003 15.00 15.17 14.89 14.95 408,041 -0.03(-0.20%)
Jun 05, 2003 15.03 15.03 14.89 14.98 262,418 -0.08(-0.52%)
Jun 04, 2003 14.99 15.09 14.89 15.06 919,128 +0.10(+0.65%)
Jun 03, 2003 14.86 14.96 14.76 14.96 946,464 +0.11(+0.73%)
Jun 02, 2003 14.85 15.01 14.80 14.86 991,194 +0.08(+0.53%)
May 30, 2003 14.60 14.83 14.57 14.78 824,863 +0.24(+1.66%)
May 29, 2003 14.74 14.74 14.49 14.54 806,971 -0.14(-0.95%)
May 28, 2003 14.82 14.86 14.64 14.67 835,300 -0.18(-1.18%)
May 27, 2003 14.51 14.87 14.49 14.85 524,340 +0.29(+1.99%)
May 23, 2003 14.44 14.61 14.36 14.56 1,207,889 +0.13(+0.92%)
May 22, 2003 14.46 14.49 14.40 14.43 396,941 -0.03(-0.21%)
May 21, 2003 14.00 14.49 14.00 14.46 2,074,501 +0.42(+2.97%)
May 20, 2003 14.12 14.12 13.97 14.04 438,193 -0.05(-0.39%)
May 19, 2003 14.22 14.22 14.08 14.09 288,925 -0.14(-1.02%)
May 16, 2003 14.26 14.29 14.12 14.24 1,669,773 +0.05(+0.34%)
May 15, 2003 14.25 14.25 14.13 14.19 1,293,705 +0.01(+0.04%)
May 14, 2003 14.14 14.20 14.03 14.19 429,247 +0.06(+0.43%)
May 13, 2003 13.94 14.21 13.94 14.12 886,823 +0.16(+1.12%)
May 12, 2003 13.88 14.06 13.83 13.97 2,793,834 +0.07(+0.48%)
May 09, 2003 13.85 13.94 13.75 13.90 533,618 +0.09(+0.66%)
May 08, 2003 13.72 13.91 13.70 13.81 271,696 +0.02(+0.13%)
May 07, 2003 13.67 13.87 13.57 13.79 917,306 +0.09(+0.66%)
May 06, 2003 13.76 13.79 13.61 13.70 898,254 -0.02(-0.13%)
May 05, 2003 13.69 13.74 13.61 13.72 706,576 +0.08(+0.62%)
May 02, 2003 13.47 13.69 13.47 13.64 754,454 +0.21(+1.57%)
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.