Energy Select Sector SPDR (NY: XLE )

55.58 USD -2.33 (-4.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 22.36 22.48 22.24 22.44 67,500 +0.27(+1.22%)
Nov 27, 2002 21.95 22.25 21.86 22.17 186,400 +0.39(+1.79%)
Nov 26, 2002 22.05 22.05 21.74 21.78 82,000 -0.42(-1.89%)
Nov 25, 2002 21.93 22.27 21.85 22.20 75,500 +0.18(+0.82%)
Nov 22, 2002 22.35 22.35 22.00 22.02 290,300 -0.48(-2.13%)
Nov 21, 2002 22.50 22.56 22.25 22.50 189,800 +0.17(+0.76%)
Nov 20, 2002 21.82 22.37 21.82 22.33 159,000 +0.43(+1.96%)
Nov 19, 2002 21.94 22.16 21.78 21.90 62,100 +0.00(+0.00%)
Nov 18, 2002 21.99 22.02 21.71 21.90 65,700 +0.02(+0.09%)
Nov 15, 2002 21.70 21.88 21.70 21.88 301,300 +0.17(+0.78%)
Nov 14, 2002 21.24 21.76 21.24 21.71 604,000 +0.68(+3.23%)
Nov 13, 2002 21.55 21.65 20.80 21.03 297,600 -0.48(-2.23%)
Nov 12, 2002 21.78 21.83 21.45 21.51 37,800 -0.07(-0.32%)
Nov 11, 2002 21.75 22.05 21.55 21.58 156,400 -0.27(-1.24%)
Nov 08, 2002 22.15 22.15 21.85 21.85 165,700 -0.13(-0.59%)
Nov 07, 2002 22.25 22.50 21.85 21.98 377,800 -0.42(-1.87%)
Nov 06, 2002 22.35 22.50 21.90 22.40 233,400 +0.20(+0.90%)
Nov 05, 2002 21.75 22.20 21.62 22.20 94,600 +0.45(+2.07%)
Nov 04, 2002 22.18 22.21 21.70 21.75 157,600 -0.37(-1.67%)
Nov 01, 2002 21.55 22.12 21.55 22.12 377,600 +0.57(+2.65%)
Oct 31, 2002 22.11 22.15 21.32 21.55 621,800 -0.23(-1.06%)
Oct 30, 2002 21.47 21.91 21.43 21.78 501,600 +0.70(+3.32%)
Oct 29, 2002 21.31 21.31 20.80 21.08 590,500 -0.63(-2.90%)
Oct 28, 2002 21.73 22.10 21.46 21.71 549,500 -0.04(-0.18%)
Oct 25, 2002 21.85 21.85 21.57 21.75 141,400 -0.34(-1.54%)
Oct 24, 2002 22.59 22.70 21.95 22.09 547,900 -0.37(-1.65%)
Oct 23, 2002 21.93 22.50 21.83 22.46 223,000 +0.36(+1.63%)
Oct 22, 2002 22.50 22.50 21.80 22.10 291,200 -0.64(-2.81%)
Oct 21, 2002 22.41 22.85 22.39 22.74 120,100 +0.11(+0.49%)
Oct 18, 2002 22.52 22.86 22.40 22.63 140,800 -0.02(-0.09%)
Oct 17, 2002 22.50 22.69 22.36 22.65 469,500 +0.47(+2.12%)
Oct 16, 2002 22.47 22.62 22.04 22.18 179,700 -0.35(-1.55%)
Oct 15, 2002 22.35 22.54 21.35 22.53 160,600 +0.66(+3.02%)
Oct 14, 2002 21.38 21.88 21.23 21.87 317,300 +0.59(+2.77%)
Oct 11, 2002 21.17 21.46 20.98 21.28 215,300 +0.35(+1.67%)
Oct 10, 2002 20.47 20.93 20.19 20.93 500,300 +0.48(+2.35%)
Oct 09, 2002 20.59 20.92 20.40 20.45 619,400 -0.41(-1.97%)
Oct 08, 2002 21.15 21.25 20.59 20.86 442,600 -0.23(-1.09%)
Oct 07, 2002 21.58 21.72 21.09 21.09 186,000 -0.27(-1.26%)
Oct 04, 2002 21.83 21.90 21.18 21.36 106,700 -0.37(-1.70%)
Oct 03, 2002 21.60 22.07 21.44 21.73 252,700 +0.14(+0.65%)
Oct 02, 2002 21.54 22.35 21.50 21.59 336,800 -0.24(-1.10%)
Oct 01, 2002 21.20 21.88 21.14 21.83 116,200 +0.67(+3.17%)
Sep 30, 2002 21.20 21.36 20.78 21.16 372,000 -0.42(-1.95%)
Sep 27, 2002 21.90 22.24 21.50 21.58 324,300 -0.41(-1.86%)
Sep 26, 2002 21.28 22.00 21.28 21.99 359,000 +0.89(+4.22%)
Sep 25, 2002 20.80 21.20 20.51 21.10 444,500 +0.56(+2.73%)
Sep 24, 2002 20.99 20.99 20.54 20.54 276,000 -0.61(-2.88%)
Sep 23, 2002 21.23 21.35 20.89 21.15 161,700 -0.12(-0.56%)
Sep 20, 2002 21.40 21.50 21.10 21.27 115,000 +0.04(+0.19%)
Sep 19, 2002 21.60 21.85 21.23 21.23 60,500 -0.62(-2.84%)
Sep 18, 2002 21.80 22.05 21.54 21.85 136,300 +0.06(+0.28%)
Sep 17, 2002 22.16 22.16 21.71 21.79 135,500 -0.73(-3.24%)
Sep 16, 2002 22.27 22.59 22.23 22.52 97,800 +0.16(+0.72%)
Sep 13, 2002 21.98 22.48 21.88 22.36 129,300 +0.24(+1.08%)
Sep 12, 2002 22.64 22.68 22.12 22.12 211,400 -0.56(-2.47%)
Sep 11, 2002 23.04 23.10 22.66 22.68 70,400 -0.12(-0.53%)
Sep 10, 2002 22.39 22.80 22.39 22.80 114,300 +0.48(+2.15%)
Sep 09, 2002 22.30 22.44 22.08 22.32 103,300 -0.03(-0.13%)
Sep 06, 2002 22.35 22.57 22.15 22.35 210,500 +0.36(+1.64%)
Sep 05, 2002 21.75 22.10 21.62 21.99 258,300 +0.04(+0.18%)
Sep 04, 2002 21.93 22.19 21.30 21.95 624,500 -0.05(-0.23%)
Sep 03, 2002 22.40 23.26 21.85 22.00 88,900 -0.91(-3.97%)
Aug 30, 2002 22.72 23.34 22.60 22.91 145,500 +0.15(+0.66%)
Aug 29, 2002 20.04 22.95 22.38 22.76 206,700 -0.20(-0.87%)
Aug 28, 2002 23.35 23.35 22.78 22.96 158,400 -0.56(-2.38%)
Aug 27, 2002 23.86 23.99 23.34 23.52 830,300 -0.01(-0.04%)
Aug 26, 2002 23.40 23.70 23.11 23.53 87,100 +0.31(+1.34%)
Aug 23, 2002 23.38 23.55 23.18 23.22 645,400 -0.38(-1.61%)
Aug 22, 2002 23.18 23.76 22.95 23.60 194,400 +0.65(+2.83%)
Aug 21, 2002 22.92 23.05 22.50 22.95 115,400 +0.05(+0.22%)
Aug 20, 2002 23.35 23.35 22.55 22.90 307,300 -0.40(-1.72%)
Aug 16, 2002 23.50 23.50 23.16 23.30 179,200 -0.38(-1.60%)
Aug 15, 2002 23.26 23.70 23.15 23.68 239,900 +0.65(+2.82%)
Aug 14, 2002 22.51 22.99 22.20 23.03 167,800 +0.87(+3.93%)
Aug 13, 2002 22.40 22.72 22.16 22.16 104,700 -0.34(-1.51%)
Aug 12, 2002 22.10 22.71 21.99 22.50 164,300 +1.25(+5.88%)
Aug 07, 2002 21.20 21.27 20.60 21.25 142,900 +0.30(+1.43%)
Aug 06, 2002 20.60 21.30 20.60 20.95 59,900 +0.73(+3.61%)
Aug 05, 2002 20.95 21.20 20.12 20.22 1,490,000 -0.78(-3.71%)
Aug 02, 2002 21.45 21.51 20.66 21.00 174,900 -0.24(-1.13%)
Aug 01, 2002 22.18 22.42 21.24 21.24 145,500 -1.33(-5.89%)
Jul 31, 2002 22.16 22.64 21.91 22.57 144,200 +0.39(+1.76%)
Jul 30, 2002 22.34 22.47 21.91 22.18 142,900 -0.35(-1.55%)
Jul 29, 2002 21.80 22.53 21.63 22.53 179,400 +1.23(+5.77%)
Jul 26, 2002 20.91 21.31 20.79 21.30 112,500 +0.28(+1.33%)
Jul 25, 2002 21.00 21.45 20.57 21.02 345,700 -0.09(-0.43%)
Jul 24, 2002 19.40 21.21 19.38 21.11 2,777,700 +1.31(+6.62%)
Jul 23, 2002 20.20 20.59 19.63 19.80 1,043,100 -0.29(-1.44%)
Jul 22, 2002 21.45 21.62 20.00 20.09 5,281,200 -1.31(-6.12%)
Jul 19, 2002 22.45 22.64 21.40 21.40 626,600 -1.55(-6.75%)
Jul 17, 2002 23.58 23.58 22.76 22.95 274,300 -0.62(-2.63%)
Jul 12, 2002 24.03 24.07 23.31 23.57 489,500 -0.43(-1.79%)
Jul 11, 2002 24.30 24.42 23.79 24.00 605,400 -0.47(-1.92%)
Jul 10, 2002 25.43 25.43 24.38 24.47 167,600 -1.09(-4.26%)
Jul 09, 2002 25.81 25.98 25.33 25.56 163,900 -0.32(-1.24%)
Jul 08, 2002 26.13 26.24 25.82 25.88 2,690,000 -0.32(-1.22%)
Jul 05, 2002 25.80 26.22 25.80 26.20 35,400 +0.60(+2.34%)
Jul 04, 2002 25.45 25.76 25.20 25.60 73,500 +0.00(+0.00%)
Jul 03, 2002 25.45 25.76 25.20 25.60 73,500 +0.16(+0.63%)
Jul 02, 2002 26.10 26.16 25.36 25.44 71,500 -0.51(-1.97%)
Jul 01, 2002 26.26 26.35 25.95 25.95 60,400 -0.25(-0.95%)
Jun 28, 2002 26.05 26.42 26.05 26.20 269,400 +0.22(+0.85%)
Jun 27, 2002 25.98 25.98 25.58 25.98 281,800 +0.13(+0.50%)
Jun 26, 2002 25.70 25.86 25.45 25.85 124,800 +0.01(+0.04%)
Jun 25, 2002 26.30 26.38 25.80 25.84 439,200 +0.12(+0.47%)
Jun 21, 2002 25.80 26.04 25.46 25.72 262,600 -0.32(-1.23%)
Jun 20, 2002 26.26 26.47 26.03 26.04 614,600 -0.05(-0.19%)
Jun 19, 2002 26.25 26.51 26.01 26.09 53,300 -0.26(-0.99%)
Jun 18, 2002 26.48 26.57 26.30 26.35 265,200 -0.13(-0.49%)
Jun 17, 2002 26.06 26.51 26.03 26.48 417,400 +0.67(+2.60%)
Jun 14, 2002 25.55 25.81 25.25 25.81 105,500 -0.06(-0.23%)
Jun 12, 2002 25.64 25.91 25.51 25.87 61,800 +0.36(+1.41%)
Jun 11, 2002 26.05 26.11 25.50 25.51 125,300 -0.39(-1.51%)
Jun 10, 2002 26.28 26.30 25.82 25.90 83,500 -0.49(-1.86%)
Jun 07, 2002 26.11 26.45 26.00 26.39 168,700 +0.27(+1.03%)
Jun 06, 2002 26.70 26.75 26.01 26.12 55,700 -0.28(-1.06%)
Jun 05, 2002 26.16 26.40 26.07 26.40 245,000 -0.96(-3.51%)
May 31, 2002 27.08 27.60 27.08 27.36 328,400 -0.40(-1.44%)
May 28, 2002 28.08 28.08 27.73 27.76 186,200 -0.22(-0.79%)
May 27, 2002 28.24 28.24 27.89 27.98 173,900 +0.00(+0.00%)
May 24, 2002 28.24 28.24 27.89 27.98 173,900 -0.31(-1.10%)
May 23, 2002 28.18 28.33 27.92 28.29 240,700 +0.24(+0.86%)
May 22, 2002 27.51 28.06 27.51 28.05 718,600 +0.46(+1.67%)
May 21, 2002 27.57 27.93 27.50 27.59 679,800 +0.02(+0.07%)
May 20, 2002 27.65 27.72 27.51 27.57 55,300 -0.19(-0.68%)
May 17, 2002 27.82 27.82 27.46 27.76 511,200 -0.23(-0.82%)
May 16, 2002 71.70 28.07 27.78 27.99 169,900 +0.32(+1.16%)
May 15, 2002 28.09 28.09 27.55 27.67 384,000 -0.47(-1.67%)
May 14, 2002 28.30 28.30 28.01 28.14 202,400 +0.08(+0.29%)
May 13, 2002 27.37 28.09 27.31 28.06 122,900 +0.53(+1.93%)
May 10, 2002 27.67 27.78 27.48 27.53 125,300 -0.02(-0.07%)
May 09, 2002 27.67 27.89 27.55 27.55 198,800 -0.25(-0.90%)
May 08, 2002 27.50 27.87 27.37 27.80 213,000 +0.57(+2.09%)
May 07, 2002 27.30 27.37 27.09 27.23 227,200 -0.13(-0.48%)
May 06, 2002 28.16 28.22 27.31 27.36 303,300 -0.97(-3.42%)
May 03, 2002 28.46 28.50 28.14 28.33 50,700 +0.10(+0.35%)
May 02, 2002 28.11 28.24 27.93 28.23 327,500 +0.21(+0.75%)
May 01, 2002 27.65 28.08 27.57 28.02 278,400 +0.17(+0.61%)
Apr 30, 2002 27.77 28.00 27.77 27.85 60,200 +0.23(+0.83%)
Apr 29, 2002 27.80 27.89 27.54 27.62 1,240,000 -0.18(-0.65%)
Apr 26, 2002 28.07 28.20 27.68 27.80 635,200 -0.31(-1.10%)
Apr 25, 2002 27.93 28.27 27.71 28.11 667,900 +0.20(+0.72%)
Apr 24, 2002 28.08 28.29 27.91 27.91 335,100 -0.51(-1.79%)
Apr 23, 2002 28.12 28.58 28.02 28.42 333,900 -0.07(-0.25%)
Apr 22, 2002 28.70 28.82 28.35 28.49 498,300 -0.28(-0.97%)
Apr 19, 2002 28.42 28.80 28.33 28.77 118,100 +0.13(+0.45%)
Apr 18, 2002 28.77 28.77 28.50 28.64 121,600 +0.14(+0.49%)
Apr 17, 2002 28.25 28.61 28.25 28.50 685,500 +0.35(+1.24%)
Apr 16, 2002 28.05 28.25 27.98 28.15 104,400 +0.52(+1.88%)
Apr 15, 2002 27.62 27.88 27.62 27.63 297,500 +0.53(+1.96%)
Apr 12, 2002 27.60 27.60 27.03 27.10 747,900 -0.92(-3.28%)
Apr 11, 2002 28.22 28.34 27.96 28.02 607,300 -0.29(-1.02%)
Apr 10, 2002 27.90 28.35 27.90 28.31 203,000 +0.32(+1.14%)
Apr 09, 2002 28.18 28.94 27.84 27.99 576,400 -0.41(-1.44%)
Apr 08, 2002 28.50 28.64 28.19 28.40 4,220,000 +0.43(+1.54%)
Apr 05, 2002 28.40 28.40 27.91 27.97 354,100 -0.32(-1.13%)
Apr 04, 2002 28.85 28.93 28.15 28.29 656,800 -0.52(-1.80%)
Apr 03, 2002 29.30 29.30 28.69 28.81 615,500 -0.64(-2.17%)
Apr 02, 2002 29.27 29.52 29.24 29.45 494,300 +0.36(+1.24%)
Apr 01, 2002 29.05 29.25 28.95 29.09 516,400 +0.20(+0.69%)
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%)
Jan 10, 2002 26.03 26.17 25.96 26.05 42,200 -0.65(-2.43%)
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.