Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.