Energy Select Sector SPDR (NY: XLE )

55.96 USD +0.82 (+1.49%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.