Skip to main content

Energy Select Sector SPDR (NY: XLE )

82.83 +0.57 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 16.87 17.11 16.87 16.96 416,059 +0.14(+0.85%)
Jun 27, 2002 16.82 16.82 16.56 16.82 435,210 +0.08(+0.50%)
Jun 26, 2002 16.64 16.74 16.48 16.74 192,740 +0.01(+0.04%)
Jun 25, 2002 17.03 17.08 16.71 16.73 678,297 +0.08(+0.47%)
Jun 21, 2002 16.71 16.86 16.49 16.65 405,557 -0.21(-1.23%)
Jun 20, 2002 17.00 17.14 16.85 16.86 949,184 -0.03(-0.19%)
Jun 19, 2002 17.00 17.17 16.84 16.89 82,316 -0.17(-0.99%)
Jun 18, 2002 17.15 17.20 17.03 17.06 409,573 -0.08(-0.49%)
Jun 17, 2002 16.87 17.17 16.85 17.15 644,629 +0.43(+2.60%)
Jun 14, 2002 16.54 16.71 16.35 16.71 162,933 -0.04(-0.23%)
Jun 12, 2002 16.60 16.78 16.52 16.75 95,443 +0.23(+1.41%)
Jun 11, 2002 16.87 16.91 16.51 16.52 193,512 -0.25(-1.51%)
Jun 10, 2002 17.02 17.03 16.72 16.77 128,956 -0.32(-1.86%)
Jun 07, 2002 16.91 17.13 16.84 17.09 260,539 +0.17(+1.03%)
Jun 06, 2002 17.29 17.32 16.84 16.91 86,022 -0.18(-1.06%)
Jun 05, 2002 16.94 17.09 16.88 17.09 378,376 -0.62(-3.51%)
May 31, 2002 17.53 17.87 17.53 17.72 507,178 -0.26(-1.44%)
May 28, 2002 18.18 18.18 17.96 17.97 287,566 -0.14(-0.79%)
May 27, 2002 18.29 18.29 18.06 18.12 268,570 +0.00(+0.00%)
May 24, 2002 18.29 18.29 18.06 18.12 268,570 -0.20(-1.10%)
May 23, 2002 18.25 18.34 18.08 18.32 371,735 +0.16(+0.86%)
May 22, 2002 17.81 18.17 17.81 18.16 1,109,801 +0.30(+1.67%)
May 21, 2002 17.85 18.08 17.81 17.86 1,049,878 +0.01(+0.07%)
May 20, 2002 17.90 17.95 17.81 17.85 85,404 -0.12(-0.68%)
May 17, 2002 18.01 18.01 17.78 17.97 789,493 -0.15(-0.82%)
May 16, 2002 46.43 18.18 17.99 18.12 262,392 +0.21(+1.16%)
May 15, 2002 18.19 18.19 17.84 17.92 593,047 -0.30(-1.67%)
May 14, 2002 18.32 18.32 18.14 18.22 312,585 +0.05(+0.29%)
May 13, 2002 17.72 18.19 17.68 18.17 189,805 +0.34(+1.92%)
May 10, 2002 17.92 17.99 17.79 17.83 193,512 -0.01(-0.07%)
May 09, 2002 17.92 18.06 17.84 17.84 307,025 -0.16(-0.90%)
May 08, 2002 17.81 18.05 17.72 18.00 328,955 +0.37(+2.09%)
May 07, 2002 17.68 17.72 17.54 17.63 350,886 -0.08(-0.48%)
May 06, 2002 18.23 18.27 17.68 17.72 468,414 -0.63(-3.42%)
May 03, 2002 18.43 18.45 18.22 18.34 78,300 +0.06(+0.35%)
May 02, 2002 18.20 18.29 18.08 18.28 505,788 +0.14(+0.75%)
May 01, 2002 17.90 18.18 17.85 18.14 429,959 +0.11(+0.61%)
Apr 30, 2002 17.98 18.13 17.98 18.03 92,972 +0.15(+0.83%)
Apr 29, 2002 18.00 18.06 17.83 17.88 1,915,047 -0.12(-0.65%)
Apr 26, 2002 18.18 18.26 17.92 18.00 980,998 -0.20(-1.10%)
Apr 25, 2002 18.08 18.30 17.94 18.20 1,031,500 +0.13(+0.72%)
Apr 24, 2002 18.18 18.32 18.07 18.07 517,526 -0.33(-1.79%)
Apr 23, 2002 18.21 18.51 18.14 18.40 515,672 -0.05(-0.25%)
Apr 22, 2002 18.58 18.66 18.36 18.45 769,571 -0.18(-0.97%)
Apr 19, 2002 18.40 18.65 18.34 18.63 182,392 +0.08(+0.45%)
Apr 18, 2002 18.63 18.63 18.45 18.54 187,798 +0.09(+0.49%)
Apr 17, 2002 18.29 18.53 18.29 18.45 1,058,681 +0.23(+1.24%)
Apr 16, 2002 18.16 18.29 18.12 18.23 161,234 +0.34(+1.88%)
Apr 15, 2002 17.88 18.05 17.88 17.89 459,457 +0.34(+1.96%)
Apr 12, 2002 17.87 17.87 17.50 17.55 1,155,051 -0.60(-3.28%)
Apr 11, 2002 18.27 18.35 18.10 18.14 937,910 -0.19(-1.02%)
Apr 10, 2002 18.07 18.36 18.07 18.33 313,511 +0.21(+1.14%)
Apr 09, 2002 18.25 18.74 18.03 18.12 890,188 -0.27(-1.44%)
Apr 08, 2002 18.45 18.54 18.25 18.39 6,517,340 +0.28(+1.54%)
Apr 05, 2002 18.39 18.39 18.07 18.11 546,869 -0.21(-1.13%)
Apr 04, 2002 18.68 18.73 18.23 18.32 1,014,357 -0.34(-1.80%)
Apr 03, 2002 18.97 18.97 18.58 18.65 950,574 -0.41(-2.17%)
Apr 02, 2002 18.95 19.11 18.93 19.07 763,393 +0.23(+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.