Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.34 -1.15 (-1.26%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 17.87 17.96 17.76 17.80 1,125,719 +0.00(+0.00%)
Mar 28, 2002 17.87 17.96 17.76 17.80 1,125,719 -0.10(-0.55%)
Mar 27, 2002 17.64 17.90 17.64 17.90 558,882 +0.41(+2.32%)
Mar 26, 2002 17.37 17.59 17.37 17.49 217,514 +0.14(+0.82%)
Mar 25, 2002 17.40 17.56 17.35 17.35 147,065 -0.16(-0.91%)
Mar 22, 2002 17.71 17.71 17.50 17.51 310,039 -0.42(-2.34%)
Mar 21, 2002 17.84 17.93 17.65 17.93 577,063 +0.10(+0.55%)
Mar 20, 2002 17.87 17.99 17.76 17.83 407,434 -0.19(-1.06%)
Mar 19, 2002 17.90 18.02 17.83 18.02 611,475 +0.22(+1.21%)
Mar 18, 2002 17.71 17.85 17.63 17.80 142,196 +0.14(+0.77%)
Mar 15, 2002 17.62 17.77 17.56 17.67 2,545,083 +0.07(+0.38%)
Mar 14, 2002 17.68 17.68 17.43 17.60 192,192 -0.01(-0.03%)
Mar 13, 2002 17.85 17.93 17.61 17.61 1,001,703 -0.12(-0.66%)
Mar 12, 2002 17.59 17.78 17.56 17.72 406,947 +0.15(+0.88%)
Mar 11, 2002 17.60 17.70 17.56 17.57 683,223 +0.18(+1.06%)
Mar 08, 2002 17.65 17.65 17.29 17.38 306,955 -0.08(-0.46%)
Mar 07, 2002 17.53 17.59 17.35 17.46 530,313 +0.13(+0.75%)
Mar 06, 2002 17.13 17.45 16.96 17.34 560,505 +0.33(+1.92%)
Mar 05, 2002 16.84 17.08 16.84 17.01 1,122,310 +0.01(+0.04%)
Mar 04, 2002 16.85 17.00 16.76 17.00 1,105,104 +0.36(+2.18%)
Mar 01, 2002 16.62 16.70 16.46 16.64 728,349 +0.23(+1.43%)
Feb 28, 2002 16.57 16.61 16.41 16.41 671,698 -0.04(-0.26%)
Feb 27, 2002 16.60 16.63 16.36 16.45 1,962,988 -0.01(-0.07%)
Feb 26, 2002 16.54 16.57 16.36 16.46 988,230 -0.09(-0.52%)
Feb 25, 2002 16.44 16.57 16.31 16.55 1,293,562 +0.23(+1.44%)
Feb 22, 2002 16.00 16.40 15.98 16.31 2,513,430 +0.44(+2.76%)
Feb 21, 2002 15.71 16.07 15.71 15.88 1,966,721 +0.18(+1.18%)
Feb 20, 2002 15.71 15.74 15.49 15.69 685,333 -0.05(-0.31%)
Feb 19, 2002 15.83 15.93 15.65 15.74 1,187,240 -0.14(-0.89%)
Feb 18, 2002 15.83 16.02 15.81 15.88 902,036 +0.00(+0.00%)
Feb 15, 2002 15.83 16.02 15.81 15.88 902,036 +0.01(+0.08%)
Feb 14, 2002 15.72 15.97 15.72 15.87 1,276,518 +0.13(+0.82%)
Feb 13, 2002 15.52 15.78 15.51 15.74 259,394 +0.09(+0.59%)
Feb 12, 2002 15.70 15.80 15.61 15.65 122,554 -0.07(-0.47%)
Feb 11, 2002 15.52 15.80 15.40 15.72 382,923 +0.20(+1.31%)
Feb 08, 2002 15.40 15.52 15.31 15.52 491,680 +0.17(+1.12%)
Feb 07, 2002 15.46 15.50 15.30 15.35 1,166,300 -0.18(-1.15%)
Feb 06, 2002 15.54 15.64 15.51 15.52 1,230,905 +0.10(+0.68%)
Feb 05, 2002 15.46 15.54 15.31 15.42 450,125 -0.10(-0.68%)
Feb 04, 2002 15.77 15.86 15.49 15.52 1,031,895 -0.43(-2.66%)
Feb 01, 2002 15.88 15.99 15.76 15.95 419,770 +0.09(+0.54%)
Jan 31, 2002 15.68 15.86 15.59 15.86 633,551 +0.37(+2.39%)
Jan 30, 2002 15.14 15.58 15.03 15.49 937,747 +0.12(+0.80%)
Jan 29, 2002 15.57 15.69 15.27 15.37 759,190 -0.43(-2.73%)
Jan 28, 2002 16.11 16.11 15.72 15.80 161,999 -0.25(-1.54%)
Jan 25, 2002 15.99 16.07 15.87 16.05 762,924 +0.17(+1.09%)
Jan 24, 2002 15.68 15.94 15.59 15.88 215,404 +0.22(+1.38%)
Jan 23, 2002 15.32 15.68 15.32 15.66 487,459 +0.43(+2.83%)
Jan 22, 2002 15.48 15.49 14.29 15.23 272,704 -0.11(-0.72%)
Jan 21, 2002 15.43 15.46 15.33 15.34 301,111 +0.00(+0.00%)
Jan 18, 2002 15.43 15.46 15.33 15.34 301,111 -0.13(-0.84%)
Jan 17, 2002 15.56 15.56 15.43 15.47 185,374 -0.01(-0.04%)
Jan 16, 2002 15.71 15.71 15.46 15.48 351,432 -0.33(-2.07%)
Jan 15, 2002 15.80 15.91 15.75 15.80 199,496 +0.25(+1.62%)
Jan 14, 2002 15.52 15.73 15.52 15.55 501,095 -0.19(-1.21%)
Jan 11, 2002 16.07 16.07 15.72 15.74 12,661,298 -0.31(-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.