Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 +0.96 (+1.07%)
Streaming Delayed Price Updated: 9:56 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 14.75 14.77 14.51 14.76 347,201 +0.03(+0.18%)
Dec 30, 2002 14.77 14.89 14.67 14.73 375,340 +0.07(+0.50%)
Dec 27, 2002 15.02 15.05 14.65 14.66 716,490 -0.32(-2.16%)
Dec 26, 2002 15.15 15.22 14.95 14.98 298,487 -0.17(-1.13%)
Dec 24, 2002 15.20 15.20 15.11 15.16 102,571 -0.07(-0.48%)
Dec 23, 2002 15.24 15.26 15.13 15.23 187,443 +0.07(+0.44%)
Dec 20, 2002 14.95 15.16 14.89 15.16 391,225 +0.22(+1.50%)
Dec 19, 2002 14.99 15.14 14.91 14.94 1,272,163 -0.15(-1.01%)
Dec 18, 2002 15.06 15.20 14.96 15.09 291,679 -0.13(-0.83%)
Dec 17, 2002 15.39 15.45 15.18 15.22 312,556 -0.16(-1.03%)
Dec 16, 2002 15.14 15.39 15.14 15.37 911,346 +0.26(+1.71%)
Dec 13, 2002 15.14 15.25 15.05 15.12 263,086 -0.04(-0.26%)
Dec 12, 2002 15.02 15.22 15.02 15.16 238,729 +0.13(+0.88%)
Dec 11, 2002 14.94 15.10 14.85 15.02 625,567 -0.08(-0.53%)
Dec 10, 2002 14.91 15.10 14.81 15.10 613,010 +0.23(+1.56%)
Dec 09, 2002 15.07 15.30 14.87 14.87 397,579 -0.26(-1.75%)
Dec 06, 2002 14.85 15.18 14.82 15.14 1,077,004 +0.15(+0.97%)
Dec 05, 2002 14.98 15.03 14.86 14.99 191,830 +0.10(+0.67%)
Dec 04, 2002 14.93 14.98 14.82 14.89 727,988 -0.13(-0.88%)
Dec 03, 2002 15.02 15.17 14.93 15.02 596,218 +0.15(+0.98%)
Dec 02, 2002 14.89 14.93 14.73 14.88 366,263 +0.05(+0.31%)
Nov 29, 2002 14.78 14.86 14.70 14.83 102,118 +0.18(+1.22%)
Nov 27, 2002 14.51 14.71 14.45 14.65 281,997 +0.26(+1.79%)
Nov 26, 2002 14.57 14.57 14.37 14.40 124,054 -0.28(-1.89%)
Nov 25, 2002 14.50 14.72 14.44 14.67 114,220 +0.12(+0.82%)
Nov 22, 2002 14.77 14.77 14.54 14.56 439,183 -0.32(-2.13%)
Nov 21, 2002 14.87 14.91 14.71 14.87 287,140 +0.11(+0.76%)
Nov 20, 2002 14.42 14.79 14.42 14.76 240,544 +0.28(+1.96%)
Nov 19, 2002 14.50 14.65 14.40 14.48 93,948 +0.00(+0.00%)
Nov 18, 2002 14.54 14.56 14.35 14.48 99,394 +0.01(+0.09%)
Nov 15, 2002 14.34 14.46 14.34 14.46 455,824 +0.11(+0.78%)
Nov 14, 2002 14.04 14.38 14.04 14.35 913,767 +0.45(+3.23%)
Nov 13, 2002 14.24 14.31 13.75 13.90 450,227 -0.32(-2.23%)
Nov 12, 2002 14.40 14.43 14.18 14.22 57,186 -0.05(-0.32%)
Nov 11, 2002 14.38 14.57 14.24 14.26 236,611 -0.18(-1.24%)
Nov 08, 2002 14.64 14.64 14.44 14.44 250,680 -0.09(-0.59%)
Nov 07, 2002 14.71 14.87 14.44 14.53 571,558 -0.28(-1.87%)
Nov 06, 2002 14.77 14.87 14.48 14.81 353,101 +0.13(+0.90%)
Nov 05, 2002 14.38 14.67 14.29 14.67 143,116 +0.30(+2.07%)
Nov 04, 2002 14.66 14.68 14.34 14.38 238,426 -0.24(-1.67%)
Nov 01, 2002 14.24 14.62 14.24 14.62 571,255 +0.38(+2.65%)
Oct 31, 2002 14.61 14.64 14.09 14.24 940,696 -0.15(-1.06%)
Oct 30, 2002 14.19 14.48 14.17 14.40 758,850 +0.46(+3.32%)
Oct 29, 2002 14.09 14.09 13.75 13.93 893,343 -0.42(-2.90%)
Oct 28, 2002 14.36 14.61 14.19 14.35 831,316 -0.03(-0.18%)
Oct 25, 2002 14.44 14.44 14.26 14.38 213,918 -0.22(-1.54%)
Oct 24, 2002 14.93 15.00 14.51 14.60 828,895 -0.24(-1.65%)
Oct 23, 2002 14.50 14.87 14.43 14.85 337,367 +0.24(+1.63%)
Oct 22, 2002 14.87 14.87 14.41 14.61 440,544 -0.42(-2.81%)
Oct 21, 2002 14.81 15.10 14.80 15.03 181,694 +0.07(+0.49%)
Oct 18, 2002 14.89 15.11 14.81 14.96 213,010 -0.01(-0.09%)
Oct 17, 2002 14.87 15.00 14.78 14.97 710,287 +0.31(+2.12%)
Oct 16, 2002 14.85 14.95 14.57 14.66 271,860 -0.23(-1.55%)
Oct 15, 2002 14.77 14.90 14.11 14.89 242,965 +0.44(+3.02%)
Oct 14, 2002 14.13 14.46 14.03 14.46 480,030 +0.39(+2.77%)
Oct 11, 2002 13.99 14.19 13.87 14.07 325,718 +0.23(+1.67%)
Oct 10, 2002 13.53 13.83 13.35 13.83 756,883 +0.32(+2.35%)
Oct 09, 2002 13.61 13.83 13.48 13.52 937,065 -0.27(-1.97%)
Oct 08, 2002 13.98 14.05 13.61 13.79 669,591 -0.15(-1.09%)
Oct 07, 2002 14.26 14.36 13.94 13.94 281,391 -0.18(-1.26%)
Oct 04, 2002 14.43 14.48 14.00 14.12 161,422 -0.24(-1.70%)
Oct 03, 2002 14.28 14.59 14.17 14.36 382,299 +0.09(+0.65%)
Oct 02, 2002 14.24 14.77 14.21 14.27 509,531 -0.16(-1.10%)
Oct 01, 2002 14.01 14.46 13.97 14.43 175,794 +0.44(+3.17%)
Sep 30, 2002 14.01 14.12 13.74 13.99 562,783 -0.28(-1.95%)
Sep 27, 2002 14.48 14.70 14.21 14.26 490,620 -0.27(-1.86%)
Sep 26, 2002 14.07 14.54 14.07 14.54 543,116 +0.59(+4.22%)
Sep 25, 2002 13.75 14.01 13.56 13.95 672,466 +0.37(+2.73%)
Sep 24, 2002 13.87 13.87 13.58 13.58 417,549 -0.40(-2.88%)
Sep 23, 2002 14.03 14.11 13.81 13.98 244,629 -0.08(-0.56%)
Sep 20, 2002 14.15 14.21 13.95 14.06 173,978 +0.03(+0.19%)
Sep 19, 2002 14.28 14.44 14.03 14.03 91,528 -0.41(-2.84%)
Sep 18, 2002 14.41 14.57 14.24 14.44 206,202 +0.04(+0.27%)
Sep 17, 2002 14.65 14.65 14.35 14.40 204,992 -0.48(-3.24%)
Sep 16, 2002 14.72 14.93 14.69 14.89 147,957 +0.11(+0.72%)
Sep 13, 2002 14.53 14.86 14.46 14.78 195,612 +0.16(+1.09%)
Sep 12, 2002 14.96 14.99 14.62 14.62 319,818 -0.37(-2.47%)
Sep 11, 2002 15.23 15.27 14.98 14.99 106,505 -0.08(-0.53%)
Sep 10, 2002 14.80 15.07 14.80 15.07 172,919 +0.32(+2.15%)
Sep 09, 2002 14.74 14.83 14.59 14.75 156,278 -0.02(-0.13%)
Sep 06, 2002 14.77 14.92 14.64 14.77 318,457 +0.24(+1.64%)
Sep 05, 2002 14.38 14.61 14.29 14.54 390,771 +0.03(+0.18%)
Sep 04, 2002 14.50 14.67 14.08 14.51 944,780 -0.03(-0.23%)
Sep 03, 2002 14.81 15.37 14.44 14.54 134,493 -0.60(-3.97%)
Aug 30, 2002 15.02 15.43 14.94 15.14 220,121 +0.10(+0.66%)
Aug 29, 2002 13.25 15.17 14.79 15.04 312,708 -0.13(-0.87%)
Aug 28, 2002 15.43 15.43 15.06 15.18 239,637 -0.37(-2.38%)
Aug 27, 2002 15.77 15.86 15.43 15.55 1,256,127 -0.01(-0.04%)
Aug 26, 2002 15.47 15.67 15.28 15.55 131,770 +0.20(+1.33%)
Aug 23, 2002 15.45 15.57 15.32 15.35 976,399 -0.25(-1.61%)
Aug 22, 2002 15.32 15.71 15.17 15.60 294,099 +0.43(+2.83%)
Aug 21, 2002 15.15 15.24 14.87 15.17 174,584 +0.03(+0.22%)
Aug 20, 2002 15.43 15.43 14.91 15.14 464,901 -0.26(-1.72%)
Aug 16, 2002 15.53 15.53 15.31 15.40 271,104 -0.25(-1.60%)
Aug 15, 2002 15.37 15.67 15.30 15.65 362,935 +0.43(+2.82%)
Aug 14, 2002 14.88 15.20 14.67 15.22 253,857 +0.57(+3.93%)
Aug 13, 2002 14.81 15.02 14.65 14.65 158,396 -0.22(-1.51%)
Aug 12, 2002 14.61 15.01 14.54 14.87 248,562 +0.83(+5.88%)
Aug 07, 2002 14.01 14.06 13.62 14.05 216,187 +0.20(+1.43%)
Aug 06, 2002 13.62 14.08 13.62 13.85 90,620 +0.48(+3.61%)
Aug 05, 2002 13.85 14.01 13.30 13.37 2,254,161 -0.52(-3.71%)
Aug 02, 2002 14.18 14.22 13.66 13.88 264,599 -0.16(-1.13%)
Aug 01, 2002 14.66 14.82 14.04 14.04 220,121 -0.88(-5.89%)
Jul 31, 2002 14.65 14.96 14.48 14.92 218,154 +0.26(+1.76%)
Jul 30, 2002 14.77 14.85 14.48 14.66 216,187 -0.23(-1.55%)
Jul 29, 2002 14.41 14.89 14.30 14.89 271,407 +0.81(+5.77%)
Jul 26, 2002 13.82 14.09 13.74 14.08 170,196 +0.19(+1.33%)
Jul 25, 2002 13.88 14.18 13.60 13.89 522,995 -0.06(-0.43%)
Jul 24, 2002 12.82 14.02 12.81 13.95 4,202,270 +0.87(+6.62%)
Jul 23, 2002 13.35 13.61 12.98 13.09 1,578,064 -0.19(-1.44%)
Jul 22, 2002 14.18 14.29 13.22 13.28 7,989,715 -0.87(-6.12%)
Jul 19, 2002 14.84 14.96 14.15 14.15 947,957 -1.02(-6.75%)
Jul 17, 2002 15.59 15.59 15.04 15.17 414,977 -0.41(-2.63%)
Jul 12, 2002 15.88 15.91 15.41 15.58 740,544 -0.28(-1.79%)
Jul 11, 2002 16.06 16.14 15.73 15.86 915,885 -0.31(-1.92%)
Jul 10, 2002 16.81 16.81 16.12 16.17 253,555 -0.72(-4.26%)
Jul 09, 2002 17.06 17.17 16.74 16.90 247,957 -0.21(-1.24%)
Jul 08, 2002 17.27 17.34 17.07 17.11 4,069,593 -0.21(-1.22%)
Jul 05, 2002 17.05 17.33 17.05 17.32 53,555 +0.40(+2.34%)
Jul 04, 2002 16.82 17.03 16.66 16.92 111,195 +0.00(+0.00%)
Jul 03, 2002 16.82 17.03 16.66 16.92 111,195 +0.11(+0.63%)
Jul 02, 2002 17.25 17.29 16.76 16.82 108,169 -0.34(-1.97%)
Jul 01, 2002 17.36 17.42 17.15 17.15 91,376 -0.17(-0.95%)
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%)
Apr 01, 2002 19.20 19.33 19.14 19.23 781,240 +0.13(+0.69%)
Mar 29, 2002 19.17 19.27 19.06 19.10 1,049,168 +0.00(+0.00%)
Mar 28, 2002 19.17 19.27 19.06 19.10 1,049,168 -0.11(-0.55%)
Mar 27, 2002 18.92 19.20 18.92 19.20 520,877 +0.44(+2.32%)
Mar 26, 2002 18.64 18.87 18.64 18.77 202,723 +0.15(+0.82%)
Mar 25, 2002 18.67 18.85 18.61 18.61 137,065 -0.17(-0.91%)
Mar 22, 2002 19.00 19.00 18.77 18.79 288,956 -0.45(-2.34%)
Mar 21, 2002 19.14 19.24 18.94 19.24 537,821 +0.11(+0.55%)
Mar 20, 2002 19.17 19.31 19.06 19.13 379,727 -0.20(-1.06%)
Mar 19, 2002 19.21 19.33 19.14 19.33 569,894 +0.23(+1.21%)
Mar 18, 2002 19.00 19.16 18.92 19.10 132,526 +0.15(+0.77%)
Mar 15, 2002 18.90 19.07 18.84 18.96 2,372,013 +0.07(+0.38%)
Mar 14, 2002 18.97 18.97 18.71 18.88 179,122 -0.01(-0.03%)
Mar 13, 2002 19.15 19.24 18.89 18.89 933,585 -0.13(-0.66%)
Mar 12, 2002 18.87 19.08 18.84 19.02 379,273 +0.17(+0.88%)
Mar 11, 2002 18.88 18.99 18.84 18.85 636,762 +0.20(+1.06%)
Mar 08, 2002 18.94 18.94 18.55 18.65 286,081 -0.09(-0.46%)
Mar 07, 2002 18.81 18.87 18.62 18.74 494,251 +0.14(+0.75%)
Mar 06, 2002 18.38 18.73 18.20 18.60 522,390 +0.35(+1.92%)
Mar 05, 2002 18.07 18.33 18.07 18.25 1,045,991 +0.01(+0.04%)
Mar 04, 2002 18.08 18.24 17.98 18.24 1,029,954 +0.39(+2.18%)
Mar 01, 2002 17.83 17.92 17.66 17.85 678,820 +0.25(+1.43%)
Feb 28, 2002 17.78 17.83 17.60 17.60 626,021 -0.05(-0.26%)
Feb 27, 2002 17.81 17.85 17.55 17.65 1,829,501 -0.01(-0.07%)
Feb 26, 2002 17.75 17.78 17.55 17.66 921,029 -0.09(-0.52%)
Feb 25, 2002 17.64 17.77 17.50 17.75 1,205,598 +0.25(+1.44%)
Feb 22, 2002 17.17 17.60 17.15 17.50 2,342,512 +0.47(+2.76%)
Feb 21, 2002 16.86 17.25 16.86 17.03 1,832,981 +0.20(+1.18%)
Feb 20, 2002 16.86 16.89 16.62 16.84 638,729 -0.05(-0.31%)
Feb 19, 2002 16.99 17.09 16.79 16.89 1,106,505 -0.15(-0.89%)
Feb 18, 2002 16.99 17.19 16.97 17.04 840,696 +0.00(+0.00%)
Feb 15, 2002 16.99 17.19 16.97 17.04 840,696 +0.01(+0.08%)
Feb 14, 2002 16.87 17.14 16.87 17.03 1,189,713 +0.14(+0.82%)
Feb 13, 2002 16.66 16.93 16.64 16.89 241,755 +0.10(+0.59%)
Feb 12, 2002 16.85 16.95 16.75 16.79 114,220 -0.08(-0.47%)
Feb 11, 2002 16.66 16.95 16.52 16.87 356,883 +0.22(+1.31%)
Feb 08, 2002 16.52 16.65 16.43 16.65 458,245 +0.19(+1.12%)
Feb 07, 2002 16.59 16.63 16.41 16.47 1,086,989 -0.19(-1.15%)
Feb 06, 2002 16.67 16.78 16.64 16.66 1,147,201 +0.11(+0.68%)
Feb 05, 2002 16.59 16.67 16.43 16.54 419,516 -0.11(-0.67%)
Feb 04, 2002 16.92 17.02 16.62 16.66 961,725 -0.46(-2.67%)
Feb 01, 2002 17.03 17.15 16.91 17.11 391,225 +0.09(+0.54%)
Jan 31, 2002 16.82 17.02 16.73 17.02 590,469 +0.40(+2.39%)
Jan 30, 2002 16.25 16.72 16.13 16.62 873,979 +0.13(+0.80%)
Jan 29, 2002 16.70 16.84 16.39 16.49 707,564 -0.46(-2.73%)
Jan 28, 2002 17.29 17.29 16.86 16.95 150,983 -0.26(-1.54%)
Jan 25, 2002 17.15 17.24 17.03 17.22 711,044 +0.19(+1.09%)
Jan 24, 2002 16.82 17.10 16.72 17.03 200,756 +0.23(+1.38%)
Jan 23, 2002 16.44 16.82 16.44 16.80 454,311 +0.46(+2.83%)
Jan 22, 2002 16.61 16.62 15.34 16.34 254,160 -0.12(-0.72%)
Jan 21, 2002 16.56 16.59 16.45 16.46 280,635 +0.00(+0.00%)
Jan 18, 2002 16.56 16.59 16.45 16.46 280,635 -0.14(-0.84%)
Jan 17, 2002 16.70 16.70 16.55 16.60 172,768 -0.01(-0.04%)
Jan 16, 2002 16.86 16.86 16.59 16.60 327,534 -0.35(-2.07%)
Jan 15, 2002 16.95 17.07 16.90 16.95 185,930 +0.27(+1.62%)
Jan 14, 2002 16.66 16.88 16.66 16.68 467,019 -0.20(-1.21%)
Jan 11, 2002 17.25 17.25 16.87 16.89 11,800,307 -0.33(-1.92%)
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.