Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.44 -1.05 (-1.14%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 15.14 15.22 15.06 15.20 244,460 +0.02(+0.12%)
Aug 28, 2003 14.91 15.19 14.85 15.19 864,701 +0.25(+1.65%)
Aug 27, 2003 14.95 15.01 14.92 14.94 258,907 +0.06(+0.41%)
Aug 26, 2003 14.87 14.91 14.70 14.88 418,796 +0.01(+0.08%)
Aug 25, 2003 14.92 14.93 14.82 14.87 185,861 +0.00(+0.00%)
Aug 22, 2003 15.15 15.15 14.87 14.87 586,153 -0.23(-1.55%)
Aug 21, 2003 15.06 15.15 15.01 15.10 654,816 +0.14(+0.95%)
Aug 20, 2003 14.86 15.02 14.85 14.96 608,391 +0.07(+0.46%)
Aug 19, 2003 14.96 14.99 14.82 14.89 425,289 -0.07(-0.45%)
Aug 18, 2003 14.97 15.01 14.91 14.96 173,362 +0.00(+0.00%)
Aug 15, 2003 14.92 14.97 14.87 14.96 383,734 +0.05(+0.33%)
Aug 14, 2003 14.99 14.99 14.82 14.91 1,200,713 +0.06(+0.37%)
Aug 13, 2003 14.94 14.96 14.83 14.85 354,678 -0.01(-0.08%)
Aug 12, 2003 14.79 14.87 14.70 14.87 1,654,896 +0.10(+0.71%)
Aug 11, 2003 14.75 14.88 14.71 14.76 491,355 +0.07(+0.46%)
Aug 08, 2003 14.75 14.75 14.56 14.69 1,061,114 +0.04(+0.29%)
Aug 07, 2003 14.29 14.65 14.27 14.65 795,389 +0.36(+2.50%)
Aug 06, 2003 14.02 14.32 14.02 14.29 480,804 +0.25(+1.75%)
Aug 05, 2003 14.14 14.24 14.05 14.05 1,227,658 -0.06(-0.44%)
Aug 04, 2003 14.18 14.22 14.00 14.11 408,732 -0.15(-1.04%)
Aug 01, 2003 14.32 14.32 14.14 14.26 695,722 -0.04(-0.26%)
Jul 31, 2003 14.32 14.53 14.23 14.29 998,132 +0.10(+0.74%)
Jul 30, 2003 14.17 14.24 14.12 14.19 227,416 +0.02(+0.13%)
Jul 29, 2003 14.29 14.40 14.14 14.17 729,647 -0.20(-1.41%)
Jul 28, 2003 14.42 14.45 14.31 14.37 742,958 -0.06(-0.43%)
Jul 25, 2003 14.23 14.43 14.23 14.43 1,451,991 +0.13(+0.90%)
Jul 24, 2003 14.51 14.58 14.27 14.30 327,895 -0.14(-0.94%)
Jul 23, 2003 14.63 14.63 14.28 14.44 903,821 -0.08(-0.55%)
Jul 22, 2003 14.51 14.63 14.42 14.52 205,177 -0.04(-0.25%)
Jul 21, 2003 14.74 14.77 14.49 14.56 268,159 -0.08(-0.55%)
Jul 18, 2003 14.35 14.70 14.35 14.64 262,478 +0.33(+2.28%)
Jul 17, 2003 14.22 14.42 14.14 14.31 288,125 +0.09(+0.65%)
Jul 16, 2003 14.34 14.40 14.17 14.22 170,927 -0.14(-0.94%)
Jul 15, 2003 14.38 14.51 14.29 14.35 874,116 -0.12(-0.85%)
Jul 14, 2003 14.69 14.69 14.43 14.48 210,534 -0.13(-0.89%)
Jul 11, 2003 14.50 14.68 14.48 14.61 432,756 +0.04(+0.30%)
Jul 10, 2003 14.79 14.79 14.43 14.56 395,097 -0.22(-1.50%)
Jul 09, 2003 14.75 14.83 14.64 14.79 237,642 +0.15(+1.01%)
Jul 08, 2003 14.57 14.71 14.56 14.64 392,175 -0.02(-0.17%)
Jul 07, 2003 14.82 14.82 14.64 14.66 1,124,420 -0.10(-0.67%)
Jul 03, 2003 14.79 14.82 14.66 14.76 259,394 -0.02(-0.17%)
Jul 02, 2003 14.74 14.83 14.69 14.79 227,578 -0.02(-0.12%)
Jul 01, 2003 14.72 14.85 14.59 14.80 362,470 -0.01(-0.08%)
Jun 30, 2003 14.97 14.99 14.82 14.82 150,636 -0.09(-0.62%)
Jun 27, 2003 14.96 15.03 14.87 14.91 146,741 -0.06(-0.37%)
Jun 26, 2003 15.00 15.11 14.91 14.96 684,359 -0.07(-0.45%)
Jun 25, 2003 15.09 15.27 14.97 15.03 115,250 +0.02(+0.16%)
Jun 24, 2003 15.07 15.09 14.98 15.01 92,200 -0.01(-0.08%)
Jun 23, 2003 15.03 15.08 14.93 15.02 293,320 -0.04(-0.29%)
Jun 20, 2003 15.19 15.19 15.03 15.06 1,963,637 -0.13(-0.85%)
Jun 19, 2003 15.15 15.31 15.09 15.19 336,985 +0.08(+0.53%)
Jun 18, 2003 15.15 15.25 15.04 15.11 292,346 -0.09(-0.61%)
Jun 17, 2003 15.26 15.36 15.15 15.20 156,318 -0.15(-0.96%)
Jun 16, 2003 15.40 15.40 15.17 15.35 712,279 -0.01(-0.08%)
Jun 13, 2003 15.59 15.59 15.24 15.36 802,693 -0.26(-1.69%)
Jun 12, 2003 15.86 15.89 15.48 15.63 341,855 -0.14(-0.90%)
Jun 11, 2003 15.43 15.78 15.35 15.77 1,643,046 +0.44(+2.89%)
Jun 10, 2003 15.23 15.34 15.20 15.33 113,951 +0.09(+0.61%)
Jun 09, 2003 15.19 15.26 15.13 15.23 251,440 -0.02(-0.16%)
Jun 06, 2003 15.31 15.48 15.19 15.26 399,804 -0.03(-0.20%)
Jun 05, 2003 15.34 15.34 15.19 15.29 257,121 -0.08(-0.52%)
Jun 04, 2003 15.30 15.40 15.19 15.37 900,575 +0.10(+0.65%)
Jun 03, 2003 15.17 15.27 15.06 15.27 927,358 +0.11(+0.73%)
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.