Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.43 -1.06 (-1.16%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 16.05 16.28 16.05 16.14 437,301 +0.14(+0.85%)
Jun 27, 2002 16.00 16.00 15.76 16.00 457,429 +0.08(+0.50%)
Jun 26, 2002 15.83 15.93 15.68 15.92 202,580 +0.01(+0.04%)
Jun 25, 2002 16.20 16.25 15.89 15.92 712,928 +0.07(+0.47%)
Jun 21, 2002 15.89 16.04 15.68 15.84 426,263 -0.20(-1.23%)
Jun 20, 2002 16.18 16.31 16.04 16.04 997,645 -0.03(-0.19%)
Jun 19, 2002 16.17 16.33 16.02 16.07 86,518 -0.16(-0.99%)
Jun 18, 2002 16.31 16.37 16.20 16.23 430,484 -0.08(-0.49%)
Jun 17, 2002 16.05 16.33 16.04 16.31 677,541 +0.41(+2.60%)
Jun 14, 2002 15.74 15.90 15.56 15.90 171,252 -0.04(-0.23%)
Jun 12, 2002 15.80 15.96 15.72 15.94 100,316 +0.22(+1.41%)
Jun 11, 2002 16.05 16.09 15.71 15.72 203,392 -0.24(-1.51%)
Jun 10, 2002 16.19 16.20 15.91 15.96 135,540 -0.30(-1.86%)
Jun 07, 2002 16.09 16.29 16.02 16.26 273,841 +0.17(+1.03%)
Jun 06, 2002 16.45 16.48 16.02 16.09 90,414 -0.17(-1.06%)
Jun 05, 2002 16.12 16.26 16.06 16.26 397,694 -0.59(-3.51%)
May 31, 2002 16.68 17.00 16.68 16.86 533,073 -0.25(-1.44%)
May 28, 2002 17.30 17.30 17.08 17.10 302,247 -0.14(-0.79%)
May 27, 2002 17.40 17.40 17.18 17.24 282,282 +0.00(+0.00%)
May 24, 2002 17.40 17.40 17.18 17.24 282,282 -0.19(-1.10%)
May 23, 2002 17.36 17.45 17.20 17.43 390,714 +0.15(+0.86%)
May 22, 2002 16.95 17.29 16.95 17.28 1,166,462 +0.28(+1.67%)
May 21, 2002 16.98 17.21 16.94 17.00 1,103,480 +0.01(+0.07%)
May 20, 2002 17.03 17.08 16.95 16.98 89,765 -0.12(-0.68%)
May 17, 2002 17.14 17.14 16.92 17.10 829,801 -0.14(-0.82%)
May 16, 2002 44.17 17.29 17.11 17.24 275,789 +0.20(+1.16%)
May 15, 2002 17.30 17.30 16.97 17.05 623,325 -0.29(-1.67%)
May 14, 2002 17.43 17.43 17.26 17.34 328,544 +0.05(+0.29%)
May 13, 2002 16.86 17.30 16.82 17.29 199,496 +0.33(+1.93%)
May 10, 2002 17.05 17.11 16.93 16.96 203,392 -0.01(-0.07%)
May 09, 2002 17.05 17.18 16.97 16.97 322,700 -0.15(-0.90%)
May 08, 2002 16.94 17.17 16.86 17.13 345,750 +0.35(+2.09%)
May 07, 2002 16.82 16.86 16.69 16.78 368,800 -0.08(-0.47%)
May 06, 2002 17.35 17.38 16.82 16.86 492,329 -0.60(-3.42%)
May 03, 2002 17.53 17.56 17.34 17.45 82,298 +0.06(+0.35%)
May 02, 2002 17.32 17.40 17.21 17.39 531,612 +0.13(+0.75%)
May 01, 2002 17.03 17.30 16.98 17.26 451,910 +0.10(+0.61%)
Apr 30, 2002 17.11 17.25 17.11 17.16 97,719 +0.14(+0.83%)
Apr 29, 2002 17.13 17.18 16.97 17.02 2,012,821 -0.11(-0.65%)
Apr 26, 2002 17.29 17.37 17.05 17.13 1,031,084 -0.19(-1.10%)
Apr 25, 2002 17.21 17.42 17.07 17.32 1,084,164 +0.12(+0.72%)
Apr 24, 2002 17.30 17.43 17.19 17.19 543,948 -0.31(-1.79%)
Apr 23, 2002 17.32 17.61 17.26 17.51 542,000 -0.04(-0.25%)
Apr 22, 2002 17.68 17.75 17.46 17.55 808,862 -0.17(-0.97%)
Apr 19, 2002 17.51 17.74 17.45 17.72 191,705 +0.08(+0.45%)
Apr 18, 2002 17.72 17.72 17.56 17.64 197,386 +0.09(+0.49%)
Apr 17, 2002 17.40 17.63 17.40 17.56 1,112,733 +0.22(+1.24%)
Apr 16, 2002 17.28 17.40 17.24 17.34 169,466 +0.32(+1.88%)
Apr 15, 2002 17.02 17.18 17.02 17.02 482,914 +0.33(+1.96%)
Apr 12, 2002 17.00 17.00 16.65 16.70 1,214,023 -0.57(-3.28%)
Apr 11, 2002 17.38 17.46 17.22 17.26 985,795 -0.18(-1.02%)
Apr 10, 2002 17.19 17.46 17.19 17.44 329,518 +0.20(+1.14%)
Apr 09, 2002 17.36 17.83 17.15 17.24 935,637 -0.25(-1.44%)
Apr 08, 2002 17.56 17.64 17.37 17.50 6,850,086 +0.26(+1.54%)
Apr 05, 2002 17.50 17.50 17.19 17.23 574,790 -0.20(-1.13%)
Apr 04, 2002 17.77 17.82 17.34 17.43 1,066,146 -0.32(-1.80%)
Apr 03, 2002 18.05 18.05 17.67 17.75 999,106 -0.39(-2.17%)
Apr 02, 2002 18.03 18.19 18.01 18.14 802,369 +0.22(+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.