Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.70 +1.35 (+1.51%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 16.24 16.24 16.12 16.17 218,305 +0.00(+0.00%)
Nov 26, 2003 16.12 16.24 16.06 16.17 591,679 +0.15(+0.95%)
Nov 25, 2003 15.90 16.10 15.90 16.02 477,307 +0.09(+0.58%)
Nov 24, 2003 15.88 15.95 15.86 15.93 281,997 +0.09(+0.54%)
Nov 21, 2003 15.96 15.98 15.81 15.84 527,382 -0.12(-0.74%)
Nov 20, 2003 15.88 16.04 15.88 15.96 420,423 -0.03(-0.21%)
Nov 19, 2003 15.95 15.95 15.90 16.00 597,730 +0.03(+0.21%)
Nov 18, 2003 16.10 16.10 15.92 15.96 402,269 -0.11(-0.70%)
Nov 17, 2003 16.13 16.15 15.97 16.08 217,700 -0.17(-1.02%)
Nov 14, 2003 16.25 16.33 16.18 16.24 710,287 +0.03(+0.20%)
Nov 13, 2003 16.08 16.25 16.08 16.21 210,590 +0.15(+0.91%)
Nov 12, 2003 15.99 16.08 15.96 16.06 363,691 +0.09(+0.58%)
Nov 11, 2003 15.97 15.99 15.91 15.97 336,913 -0.01(-0.04%)
Nov 10, 2003 16.03 16.04 15.94 15.98 149,319 -0.03(-0.16%)
Nov 07, 2003 15.96 16.05 15.97 16.00 331,316 +0.04(+0.25%)
Nov 06, 2003 15.93 16.02 15.85 15.96 206,959 +0.02(+0.12%)
Nov 05, 2003 15.88 15.95 15.86 15.94 565,809 +0.03(+0.17%)
Nov 04, 2003 15.88 15.98 15.88 15.92 228,467 -0.09(-0.54%)
Nov 03, 2003 16.13 16.13 15.96 16.00 377,426 -0.07(-0.45%)
Oct 31, 2003 15.87 16.10 15.86 16.08 226,172 +0.32(+2.01%)
Oct 30, 2003 15.99 15.99 15.73 15.76 512,859 -0.26(-1.65%)
Oct 29, 2003 16.09 16.19 16.00 16.02 363,540 -0.03(-0.21%)
Oct 28, 2003 16.06 16.06 15.94 16.06 432,980 +0.05(+0.29%)
Oct 27, 2003 16.06 16.14 15.98 16.01 366,868 -0.07(-0.41%)
Oct 24, 2003 15.96 16.08 15.96 16.08 196,217 -0.01(-0.04%)
Oct 23, 2003 16.06 16.13 15.92 16.08 160,817 -0.03(-0.16%)
Oct 22, 2003 16.23 16.25 16.06 16.11 687,443 -0.22(-1.34%)
Oct 21, 2003 16.33 16.39 16.26 16.33 234,795 +0.05(+0.33%)
Oct 20, 2003 16.28 16.28 16.14 16.27 208,774 -0.01(-0.04%)
Oct 17, 2003 16.33 16.33 16.22 16.28 152,496 -0.11(-0.69%)
Oct 16, 2003 16.29 16.41 16.29 16.39 162,481 +0.17(+1.06%)
Oct 15, 2003 16.47 16.47 16.17 16.22 841,452 -0.24(-1.45%)
Oct 14, 2003 16.36 16.47 16.36 16.46 1,020,121 -0.07(-0.40%)
Oct 13, 2003 16.56 16.57 16.45 16.52 817,095 +0.07(+0.40%)
Oct 10, 2003 16.43 16.55 16.41 16.46 345,385 +0.13(+0.81%)
Oct 09, 2003 16.43 16.45 16.33 16.33 336,157 -0.07(-0.40%)
Oct 08, 2003 16.43 16.50 16.32 16.39 466,717 -0.11(-0.68%)
Oct 07, 2003 16.36 16.50 16.27 16.51 875,945 +0.08(+0.48%)
Oct 06, 2003 16.39 16.45 16.37 16.43 116,338 +0.10(+0.61%)
Oct 03, 2003 16.28 16.49 16.28 16.33 951,286 +0.09(+0.57%)
Oct 02, 2003 16.10 16.24 16.09 16.23 171,860 +0.10(+0.61%)
Oct 01, 2003 15.86 16.10 15.86 16.14 234,493 +0.24(+1.50%)
Sep 30, 2003 15.92 16.00 15.70 15.90 163,086 +0.00(+0.00%)
Sep 29, 2003 15.76 15.90 15.76 15.90 143,721 +0.08(+0.50%)
Sep 26, 2003 15.93 15.93 15.73 15.82 308,623 -0.18(-1.12%)
Sep 25, 2003 16.06 16.12 16.00 16.00 163,691 -0.11(-0.70%)
Sep 24, 2003 16.10 16.23 16.10 16.11 491,982 +0.08(+0.50%)
Sep 23, 2003 16.05 16.05 15.95 16.03 85,174 +0.07(+0.41%)
Sep 22, 2003 16.03 16.00 15.88 15.96 268,532 -0.07(-0.41%)
Sep 19, 2003 15.96 16.03 15.87 16.03 262,027 +0.07(+0.41%)
Sep 18, 2003 15.86 16.00 15.80 15.96 568,230 +0.07(+0.42%)
Sep 17, 2003 16.10 16.11 15.86 15.90 256,278 -0.21(-1.31%)
Sep 16, 2003 16.07 16.14 16.03 16.11 108,472 +0.03(+0.16%)
Sep 15, 2003 16.14 16.18 16.07 16.08 331,013 -0.11(-0.65%)
Sep 12, 2003 16.23 16.23 16.07 16.19 176,550 +0.02(+0.12%)
Sep 11, 2003 16.31 16.33 16.15 16.17 161,422 -0.03(-0.20%)
Sep 10, 2003 16.37 16.38 16.19 16.20 1,020,272 -0.17(-1.05%)
Sep 09, 2003 16.54 16.54 16.33 16.37 1,772,466 -0.18(-1.08%)
Sep 08, 2003 16.37 16.56 16.33 16.55 419,969 +0.22(+1.38%)
Sep 05, 2003 16.39 16.39 16.27 16.33 108,472 -0.07(-0.44%)
Sep 04, 2003 16.45 16.45 16.34 16.40 326,777 -0.03(-0.16%)
Sep 03, 2003 16.35 16.48 16.34 16.43 262,329 +0.01(+0.04%)
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.