Skip to main content

Energy Select Sector SPDR (NY: XLE )

84.74 -0.38 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 17.22 17.46 17.22 17.32 407,564 +0.15(+0.85%)
Jun 27, 2002 17.17 17.17 16.91 17.17 426,323 +0.09(+0.50%)
Jun 26, 2002 16.99 17.09 16.82 17.09 188,804 +0.01(+0.04%)
Jun 25, 2002 17.38 17.44 17.05 17.08 664,448 +0.08(+0.47%)
Jun 21, 2002 17.05 17.21 16.83 17.00 397,277 -0.21(-1.23%)
Jun 20, 2002 17.36 17.50 17.21 17.21 929,803 -0.03(-0.19%)
Jun 19, 2002 17.35 17.52 17.19 17.25 80,635 -0.17(-0.99%)
Jun 18, 2002 17.50 17.56 17.38 17.42 401,210 -0.09(-0.49%)
Jun 17, 2002 17.23 17.52 17.21 17.50 631,467 +0.44(+2.60%)
Jun 14, 2002 16.89 17.06 16.69 17.06 159,606 -0.04(-0.23%)
Jun 12, 2002 16.95 17.13 16.86 17.10 93,494 +0.24(+1.41%)
Jun 11, 2002 17.22 17.26 16.86 16.86 189,561 -0.26(-1.51%)
Jun 10, 2002 17.37 17.38 17.07 17.12 126,323 -0.32(-1.86%)
Jun 07, 2002 17.26 17.48 17.19 17.44 255,219 +0.18(+1.03%)
Jun 06, 2002 17.65 17.68 17.19 17.27 84,266 -0.19(-1.06%)
Jun 05, 2002 17.29 17.45 17.23 17.45 370,650 -0.63(-3.51%)
May 31, 2002 17.90 18.24 17.90 18.09 496,823 -0.26(-1.44%)
May 28, 2002 18.56 18.56 18.33 18.35 281,694 -0.15(-0.79%)
May 27, 2002 18.67 18.67 18.44 18.49 263,086 +0.00(+0.00%)
May 24, 2002 18.67 18.67 18.44 18.49 263,086 -0.20(-1.10%)
May 23, 2002 18.63 18.73 18.46 18.70 364,145 +0.16(+0.86%)
May 22, 2002 18.18 18.55 18.18 18.54 1,087,141 +0.30(+1.67%)
May 21, 2002 18.22 18.46 18.18 18.24 1,028,442 +0.01(+0.07%)
May 20, 2002 18.28 18.32 18.18 18.22 83,661 -0.13(-0.68%)
May 17, 2002 18.39 18.39 18.15 18.35 773,373 -0.15(-0.82%)
May 16, 2002 47.39 18.55 18.36 18.50 257,034 +0.21(+1.16%)
May 15, 2002 18.57 18.57 18.21 18.29 580,938 -0.31(-1.67%)
May 14, 2002 18.71 18.71 18.51 18.60 306,202 +0.05(+0.28%)
May 13, 2002 18.09 18.57 18.05 18.55 185,930 +0.35(+1.93%)
May 10, 2002 18.29 18.36 18.16 18.20 189,561 -0.01(-0.07%)
May 09, 2002 18.29 18.44 18.21 18.21 300,756 -0.17(-0.90%)
May 08, 2002 18.18 18.42 18.09 18.38 322,239 +0.38(+2.09%)
May 07, 2002 18.05 18.09 17.91 18.00 343,721 -0.09(-0.48%)
May 06, 2002 18.61 18.65 18.05 18.09 458,850 -0.64(-3.42%)
May 03, 2002 18.81 18.84 18.60 18.73 76,701 +0.07(+0.35%)
May 02, 2002 18.58 18.67 18.46 18.66 495,461 +0.14(+0.75%)
May 01, 2002 18.28 18.56 18.22 18.52 421,180 +0.11(+0.61%)
Apr 30, 2002 18.36 18.51 18.36 18.41 91,074 +0.15(+0.83%)
Apr 29, 2002 18.38 18.44 18.20 18.26 1,875,946 -0.12(-0.65%)
Apr 26, 2002 18.55 18.64 18.30 18.38 960,968 -0.20(-1.10%)
Apr 25, 2002 18.46 18.69 18.32 18.58 1,010,439 +0.13(+0.72%)
Apr 24, 2002 18.56 18.70 18.45 18.45 506,959 -0.34(-1.79%)
Apr 23, 2002 18.59 18.89 18.52 18.79 505,143 -0.05(-0.25%)
Apr 22, 2002 18.97 19.05 18.74 18.83 753,858 -0.19(-0.97%)
Apr 19, 2002 18.79 19.04 18.73 19.02 178,668 +0.09(+0.45%)
Apr 18, 2002 19.02 19.02 18.84 18.93 183,963 +0.09(+0.49%)
Apr 17, 2002 18.67 18.91 18.67 18.84 1,037,065 +0.23(+1.24%)
Apr 16, 2002 18.54 18.67 18.49 18.61 157,942 +0.34(+1.88%)
Apr 15, 2002 18.26 18.43 18.26 18.26 450,075 +0.35(+1.96%)
Apr 12, 2002 18.24 18.24 17.87 17.91 1,131,467 -0.61(-3.28%)
Apr 11, 2002 18.65 18.73 18.48 18.52 918,759 -0.19(-1.02%)
Apr 10, 2002 18.44 18.74 18.44 18.71 307,110 +0.21(+1.14%)
Apr 09, 2002 18.63 19.13 18.40 18.50 872,012 -0.27(-1.44%)
Apr 08, 2002 18.84 18.93 18.63 18.77 6,384,268 +0.28(+1.54%)
Apr 05, 2002 18.77 18.77 18.45 18.49 535,703 -0.21(-1.13%)
Apr 04, 2002 19.07 19.12 18.61 18.70 993,646 -0.34(-1.80%)
Apr 03, 2002 19.37 19.37 18.96 19.04 931,165 -0.42(-2.17%)
Apr 02, 2002 19.35 19.51 19.33 19.47 747,806 +0.24(+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.