Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 16.18 16.41 16.18 16.27 433,818 +0.14(+0.85%)
Jun 27, 2002 16.13 16.13 15.89 16.13 453,786 +0.08(+0.50%)
Jun 26, 2002 15.96 16.06 15.80 16.05 200,967 +0.01(+0.04%)
Jun 25, 2002 16.33 16.38 16.02 16.05 707,250 +0.07(+0.47%)
Jun 21, 2002 16.02 16.17 15.81 15.97 422,868 -0.20(-1.23%)
Jun 20, 2002 16.31 16.44 16.16 16.17 989,699 -0.03(-0.19%)
Jun 19, 2002 16.30 16.46 16.15 16.20 85,829 -0.16(-0.99%)
Jun 18, 2002 16.44 16.50 16.33 16.36 427,055 -0.08(-0.49%)
Jun 17, 2002 16.18 16.46 16.16 16.44 672,145 +0.42(+2.60%)
Jun 14, 2002 15.87 16.03 15.68 16.03 169,888 -0.04(-0.23%)
Jun 12, 2002 15.92 16.09 15.84 16.07 99,517 +0.22(+1.41%)
Jun 11, 2002 16.18 16.21 15.84 15.84 201,772 -0.24(-1.51%)
Jun 10, 2002 16.32 16.33 16.03 16.08 134,461 -0.30(-1.86%)
Jun 07, 2002 16.21 16.43 16.15 16.39 271,660 +0.17(+1.03%)
Jun 06, 2002 16.58 16.61 16.15 16.22 89,694 -0.17(-1.06%)
Jun 05, 2002 16.25 16.39 16.19 16.39 394,527 -0.60(-3.51%)
May 31, 2002 16.82 17.14 16.82 16.99 528,827 -0.25(-1.44%)
May 28, 2002 17.44 17.44 17.22 17.24 299,840 -0.14(-0.79%)
May 27, 2002 17.54 17.54 17.32 17.38 280,033 +0.00(+0.00%)
May 24, 2002 17.54 17.54 17.32 17.38 280,033 -0.19(-1.10%)
May 23, 2002 17.50 17.59 17.34 17.57 387,602 +0.15(+0.86%)
May 22, 2002 17.08 17.43 17.08 17.42 1,157,172 +0.29(+1.67%)
May 21, 2002 17.12 17.34 17.08 17.13 1,094,691 +0.01(+0.07%)
May 20, 2002 17.17 17.21 17.08 17.12 89,050 -0.12(-0.68%)
May 17, 2002 17.28 17.28 17.05 17.24 823,192 -0.14(-0.82%)
May 16, 2002 44.53 17.43 17.25 17.38 273,592 +0.20(+1.16%)
May 15, 2002 17.44 17.44 17.11 17.18 618,360 -0.29(-1.67%)
May 14, 2002 17.57 17.57 17.39 17.47 325,927 +0.05(+0.28%)
May 13, 2002 17.00 17.44 16.96 17.43 197,907 +0.33(+1.93%)
May 10, 2002 17.18 17.25 17.07 17.10 201,772 -0.01(-0.07%)
May 09, 2002 17.18 17.32 17.11 17.11 320,130 -0.16(-0.90%)
May 08, 2002 17.08 17.31 17.00 17.26 342,996 +0.35(+2.09%)
May 07, 2002 16.95 17.00 16.82 16.91 365,863 -0.08(-0.48%)
May 06, 2002 17.49 17.52 16.96 16.99 488,408 -0.60(-3.42%)
May 03, 2002 17.67 17.70 17.47 17.59 81,642 +0.06(+0.35%)
May 02, 2002 17.46 17.54 17.34 17.53 527,378 +0.13(+0.75%)
May 01, 2002 17.17 17.44 17.12 17.40 448,311 +0.11(+0.61%)
Apr 30, 2002 17.25 17.39 17.25 17.29 96,940 +0.14(+0.83%)
Apr 29, 2002 17.26 17.32 17.10 17.15 1,996,790 -0.11(-0.65%)
Apr 26, 2002 17.43 17.51 17.19 17.26 1,022,871 -0.19(-1.10%)
Apr 25, 2002 17.34 17.56 17.21 17.46 1,075,529 +0.12(+0.72%)
Apr 24, 2002 17.44 17.57 17.33 17.33 539,616 -0.32(-1.79%)
Apr 23, 2002 17.46 17.75 17.40 17.65 537,684 -0.04(-0.25%)
Apr 22, 2002 17.82 17.90 17.61 17.69 802,419 -0.17(-0.97%)
Apr 19, 2002 17.65 17.88 17.59 17.87 190,178 +0.08(+0.45%)
Apr 18, 2002 17.87 17.87 17.70 17.79 195,814 +0.09(+0.49%)
Apr 17, 2002 17.54 17.77 17.54 17.70 1,103,870 +0.22(+1.24%)
Apr 16, 2002 17.42 17.54 17.38 17.48 168,116 +0.32(+1.88%)
Apr 15, 2002 17.15 17.31 17.15 17.16 479,068 +0.33(+1.96%)
Apr 12, 2002 17.14 17.14 16.79 16.83 1,204,354 -0.57(-3.28%)
Apr 11, 2002 17.52 17.60 17.36 17.40 977,944 -0.18(-1.02%)
Apr 10, 2002 17.33 17.61 17.33 17.58 326,893 +0.20(+1.14%)
Apr 09, 2002 17.50 17.97 17.29 17.38 928,185 -0.25(-1.44%)
Apr 08, 2002 17.70 17.79 17.51 17.64 6,795,527 +0.27(+1.54%)
Apr 05, 2002 17.64 17.64 17.33 17.37 570,212 -0.20(-1.13%)
Apr 04, 2002 17.92 17.97 17.48 17.57 1,057,654 -0.32(-1.80%)
Apr 03, 2002 18.20 18.20 17.82 17.89 991,148 -0.40(-2.17%)
Apr 02, 2002 18.18 18.33 18.16 18.29 795,978 +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.