Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 13.85 13.87 13.63 13.87 369,567 +0.02(+0.18%)
Dec 30, 2002 13.88 13.98 13.79 13.84 399,519 +0.07(+0.50%)
Dec 27, 2002 14.12 14.14 13.76 13.77 762,644 -0.30(-2.16%)
Dec 26, 2002 14.23 14.30 14.05 14.08 317,715 -0.16(-1.13%)
Dec 24, 2002 14.28 14.28 14.20 14.24 109,179 -0.07(-0.48%)
Dec 23, 2002 14.31 14.34 14.21 14.31 199,517 +0.06(+0.44%)
Dec 20, 2002 14.05 14.25 13.99 14.25 416,427 +0.21(+1.50%)
Dec 19, 2002 14.08 14.22 14.01 14.03 1,354,113 -0.14(-1.01%)
Dec 18, 2002 14.15 14.28 14.06 14.18 310,468 -0.12(-0.82%)
Dec 17, 2002 14.46 14.52 14.26 14.30 332,690 -0.15(-1.03%)
Dec 16, 2002 14.23 14.46 14.23 14.44 970,053 +0.24(+1.71%)
Dec 13, 2002 14.22 14.33 14.14 14.20 280,033 -0.04(-0.26%)
Dec 12, 2002 14.11 14.30 14.11 14.24 254,107 +0.12(+0.88%)
Dec 11, 2002 14.03 14.19 13.95 14.12 665,865 -0.07(-0.53%)
Dec 10, 2002 14.00 14.19 13.91 14.19 652,499 +0.22(+1.56%)
Dec 09, 2002 14.16 14.38 13.97 13.97 423,190 -0.25(-1.75%)
Dec 06, 2002 13.95 14.26 13.92 14.22 1,146,382 +0.14(+0.97%)
Dec 05, 2002 14.07 14.12 13.96 14.08 204,187 +0.09(+0.67%)
Dec 04, 2002 14.03 14.08 13.92 13.99 774,883 -0.12(-0.88%)
Dec 03, 2002 14.11 14.25 14.03 14.12 634,624 +0.14(+0.98%)
Dec 02, 2002 13.99 14.02 13.84 13.98 389,857 +0.04(+0.31%)
Nov 29, 2002 13.89 13.96 13.81 13.94 108,696 +0.17(+1.22%)
Nov 27, 2002 13.63 13.82 13.57 13.77 300,162 +0.24(+1.79%)
Nov 26, 2002 13.69 13.69 13.50 13.53 132,045 -0.26(-1.89%)
Nov 25, 2002 13.62 13.83 13.57 13.79 121,578 +0.11(+0.82%)
Nov 22, 2002 13.88 13.88 13.66 13.67 467,474 -0.30(-2.13%)
Nov 21, 2002 13.97 14.01 13.82 13.97 305,637 +0.11(+0.76%)
Nov 20, 2002 13.55 13.89 13.55 13.87 256,040 +0.27(+1.96%)
Nov 19, 2002 13.62 13.76 13.53 13.60 100,000 +0.00(+0.00%)
Nov 18, 2002 13.66 13.67 13.48 13.60 105,797 +0.01(+0.09%)
Nov 15, 2002 13.48 13.59 13.48 13.59 485,187 +0.11(+0.78%)
Nov 14, 2002 13.19 13.51 13.19 13.48 972,629 +0.42(+3.23%)
Nov 13, 2002 13.38 13.44 12.92 13.06 479,229 -0.30(-2.23%)
Nov 12, 2002 13.53 13.56 13.32 13.36 60,869 -0.04(-0.32%)
Nov 11, 2002 13.51 13.69 13.38 13.40 251,853 -0.17(-1.24%)
Nov 08, 2002 13.76 13.76 13.57 13.57 266,829 -0.08(-0.59%)
Nov 07, 2002 13.82 13.97 13.57 13.65 608,376 -0.26(-1.87%)
Nov 06, 2002 13.88 13.97 13.60 13.91 375,847 +0.12(+0.90%)
Nov 05, 2002 13.51 13.79 13.43 13.79 152,335 +0.28(+2.07%)
Nov 04, 2002 13.77 13.79 13.48 13.51 253,785 -0.23(-1.67%)
Nov 01, 2002 13.38 13.74 13.38 13.74 608,054 +0.35(+2.64%)
Oct 31, 2002 13.73 13.76 13.24 13.38 1,001,293 -0.14(-1.06%)
Oct 30, 2002 13.33 13.61 13.31 13.53 807,733 +0.43(+3.32%)
Oct 29, 2002 13.23 13.23 12.92 13.09 950,890 -0.39(-2.90%)
Oct 28, 2002 13.49 13.72 13.33 13.48 884,867 -0.02(-0.18%)
Oct 25, 2002 13.57 13.57 13.39 13.51 227,698 -0.21(-1.54%)
Oct 24, 2002 14.03 14.10 13.63 13.72 882,291 -0.23(-1.65%)
Oct 23, 2002 13.62 13.97 13.56 13.95 359,100 +0.22(+1.63%)
Oct 22, 2002 13.97 13.97 13.54 13.72 468,923 -0.40(-2.81%)
Oct 21, 2002 13.92 14.19 13.90 14.12 193,398 +0.07(+0.49%)
Oct 18, 2002 13.98 14.20 13.91 14.05 226,732 -0.01(-0.09%)
Oct 17, 2002 13.97 14.09 13.89 14.07 756,042 +0.29(+2.12%)
Oct 16, 2002 13.95 14.05 13.69 13.77 289,373 -0.22(-1.55%)
Oct 15, 2002 13.88 14.00 13.26 13.99 258,616 +0.41(+3.02%)
Oct 14, 2002 13.28 13.59 13.18 13.58 510,952 +0.37(+2.77%)
Oct 11, 2002 13.15 13.33 13.03 13.21 346,700 +0.22(+1.67%)
Oct 10, 2002 12.71 13.00 12.54 13.00 805,640 +0.30(+2.35%)
Oct 09, 2002 12.79 12.99 12.67 12.70 997,428 -0.25(-1.97%)
Oct 08, 2002 13.13 13.20 12.79 12.95 712,725 -0.14(-1.09%)
Oct 07, 2002 13.40 13.49 13.10 13.10 299,518 -0.17(-1.26%)
Oct 04, 2002 13.56 13.60 13.15 13.26 171,820 -0.23(-1.70%)
Oct 03, 2002 13.41 13.71 13.31 13.49 406,926 +0.09(+0.65%)
Oct 02, 2002 13.38 13.88 13.35 13.41 542,353 -0.15(-1.10%)
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.