Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 13.17 13.26 12.90 13.14 599,037 -0.26(-1.95%)
Sep 27, 2002 13.60 13.81 13.35 13.40 522,225 -0.25(-1.86%)
Sep 26, 2002 13.21 13.66 13.21 13.66 578,102 +0.55(+4.22%)
Sep 25, 2002 12.92 13.17 12.74 13.10 715,784 +0.35(+2.73%)
Sep 24, 2002 13.03 13.03 12.76 12.76 444,446 -0.38(-2.88%)
Sep 23, 2002 13.18 13.26 12.97 13.13 260,387 -0.07(-0.56%)
Sep 20, 2002 13.29 13.35 13.10 13.21 185,186 +0.02(+0.19%)
Sep 19, 2002 13.41 13.57 13.18 13.18 97,424 -0.38(-2.84%)
Sep 18, 2002 13.54 13.69 13.38 13.57 219,485 +0.04(+0.28%)
Sep 17, 2002 13.76 13.76 13.48 13.53 218,197 -0.45(-3.24%)
Sep 16, 2002 13.83 14.03 13.80 13.98 157,488 +0.10(+0.72%)
Sep 13, 2002 13.65 13.96 13.59 13.89 208,213 +0.15(+1.09%)
Sep 12, 2002 14.06 14.08 13.74 13.74 340,420 -0.35(-2.47%)
Sep 11, 2002 14.31 14.35 14.07 14.08 113,366 -0.07(-0.53%)
Sep 10, 2002 13.90 14.16 13.90 14.16 184,058 +0.30(+2.15%)
Sep 09, 2002 13.85 13.94 13.71 13.86 166,345 -0.02(-0.13%)
Sep 06, 2002 13.88 14.02 13.76 13.88 338,971 +0.22(+1.64%)
Sep 05, 2002 13.51 13.72 13.43 13.66 415,944 +0.02(+0.18%)
Sep 04, 2002 13.62 13.78 13.23 13.63 1,005,641 -0.03(-0.23%)
Sep 03, 2002 13.91 14.44 13.57 13.66 143,156 -0.57(-3.97%)
Aug 30, 2002 14.11 14.49 14.03 14.23 234,300 +0.09(+0.66%)
Aug 29, 2002 12.44 14.25 13.90 14.13 332,852 -0.12(-0.87%)
Aug 28, 2002 14.50 14.50 14.15 14.26 255,073 -0.35(-2.38%)
Aug 27, 2002 14.82 14.90 14.49 14.61 1,337,044 -0.01(-0.04%)
Aug 26, 2002 14.53 14.72 14.35 14.61 140,258 +0.19(+1.34%)
Aug 23, 2002 14.52 14.62 14.39 14.42 1,039,296 -0.24(-1.61%)
Aug 22, 2002 14.39 14.75 14.25 14.66 313,045 +0.40(+2.83%)
Aug 21, 2002 14.23 14.31 13.97 14.25 185,830 +0.03(+0.22%)
Aug 20, 2002 14.50 14.50 14.00 14.22 494,849 -0.25(-1.72%)
Aug 16, 2002 14.59 14.59 14.38 14.47 288,568 -0.24(-1.60%)
Aug 15, 2002 14.44 14.72 14.38 14.71 386,314 +0.40(+2.82%)
Aug 14, 2002 13.98 14.28 13.79 14.30 270,210 +0.54(+3.93%)
Aug 13, 2002 13.91 14.11 13.76 13.76 168,599 -0.21(-1.51%)
Aug 12, 2002 13.72 14.10 13.66 13.97 264,574 +0.78(+5.88%)
Aug 07, 2002 13.17 13.21 12.79 13.20 230,113 +0.19(+1.43%)
Aug 06, 2002 12.79 13.23 12.79 13.01 96,457 +0.45(+3.61%)
Aug 05, 2002 13.01 13.17 12.49 12.56 2,399,368 -0.48(-3.71%)
Aug 02, 2002 13.32 13.36 12.83 13.04 281,644 -0.15(-1.13%)
Aug 01, 2002 13.77 13.92 13.19 13.19 234,300 -0.83(-5.89%)
Jul 31, 2002 13.76 14.06 13.61 14.02 232,207 +0.24(+1.76%)
Jul 30, 2002 13.87 13.95 13.61 13.77 230,113 -0.22(-1.55%)
Jul 29, 2002 13.54 13.99 13.43 13.99 288,890 +0.76(+5.78%)
Jul 26, 2002 12.98 13.23 12.91 13.23 181,160 +0.17(+1.33%)
Jul 25, 2002 13.04 13.32 12.77 13.05 556,685 -0.06(-0.43%)
Jul 24, 2002 12.05 13.17 12.03 13.11 4,472,970 +0.81(+6.62%)
Jul 23, 2002 12.54 12.79 12.19 12.30 1,679,719 -0.18(-1.44%)
Jul 22, 2002 13.32 13.43 12.42 12.48 8,504,393 -0.81(-6.12%)
Jul 19, 2002 13.94 14.06 13.29 13.29 1,009,023 -0.96(-6.75%)
Jul 17, 2002 14.64 14.64 14.13 14.25 441,709 -0.39(-2.63%)
Jul 12, 2002 14.92 14.95 14.48 14.64 788,248 -0.27(-1.79%)
Jul 11, 2002 15.09 15.16 14.77 14.90 974,884 -0.29(-1.92%)
Jul 10, 2002 15.79 15.79 15.14 15.20 269,888 -0.68(-4.26%)
Jul 09, 2002 16.03 16.13 15.73 15.87 263,930 -0.20(-1.24%)
Jul 08, 2002 16.23 16.30 16.03 16.07 4,331,746 -0.20(-1.22%)
Jul 05, 2002 16.02 16.28 16.02 16.27 57,005 +0.37(+2.34%)
Jul 04, 2002 15.80 16.00 15.65 15.90 118,358 +0.00(+0.00%)
Jul 03, 2002 15.80 16.00 15.65 15.90 118,358 +0.10(+0.63%)
Jul 02, 2002 16.21 16.25 15.75 15.80 115,137 -0.32(-1.97%)
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.