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 (%)
Oct 31, 2003 14.49 14.70 14.49 14.68 247,674 +0.29(+2.01%)
Oct 30, 2003 14.60 14.60 14.36 14.39 561,616 -0.24(-1.65%)
Oct 29, 2003 14.69 14.78 14.61 14.63 398,101 -0.03(-0.21%)
Oct 28, 2003 14.67 14.67 14.56 14.66 474,143 +0.04(+0.29%)
Oct 27, 2003 14.67 14.74 14.60 14.62 401,746 -0.06(-0.41%)
Oct 24, 2003 14.58 14.68 14.57 14.68 214,872 -0.01(-0.04%)
Oct 23, 2003 14.67 14.73 14.54 14.69 176,105 -0.02(-0.16%)
Oct 22, 2003 14.82 14.84 14.67 14.71 752,797 -0.20(-1.34%)
Oct 21, 2003 14.91 14.97 14.85 14.91 257,117 +0.05(+0.33%)
Oct 20, 2003 14.87 14.87 14.73 14.86 228,622 -0.01(-0.04%)
Oct 17, 2003 14.91 14.91 14.81 14.87 166,993 -0.10(-0.69%)
Oct 16, 2003 14.88 14.98 14.88 14.97 177,927 +0.16(+1.06%)
Oct 15, 2003 15.04 15.04 14.77 14.81 921,448 -0.22(-1.45%)
Oct 14, 2003 14.94 15.04 14.94 15.03 1,117,102 -0.06(-0.40%)
Oct 13, 2003 15.12 15.13 15.02 15.09 894,775 +0.06(+0.40%)
Oct 10, 2003 15.01 15.11 14.98 15.03 378,221 +0.12(+0.81%)
Oct 09, 2003 15.00 15.02 14.92 14.91 368,115 -0.06(-0.40%)
Oct 08, 2003 15.00 15.07 14.90 14.97 511,087 -0.10(-0.68%)
Oct 07, 2003 14.94 15.07 14.86 15.07 959,220 +0.07(+0.48%)
Oct 06, 2003 14.97 15.02 14.95 15.00 127,399 +0.09(+0.61%)
Oct 03, 2003 14.87 15.05 14.87 14.91 1,041,723 +0.08(+0.57%)
Oct 02, 2003 14.70 14.83 14.69 14.82 188,199 +0.09(+0.61%)
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.