Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.37 -1.12 (-1.22%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 14.79 15.01 14.79 14.98 242,674 +0.30(+2.01%)
Oct 30, 2003 14.90 14.90 14.66 14.69 550,279 -0.25(-1.65%)
Oct 29, 2003 14.99 15.09 14.91 14.93 390,065 -0.03(-0.21%)
Oct 28, 2003 14.97 14.97 14.86 14.96 464,572 +0.04(+0.29%)
Oct 27, 2003 14.97 15.04 14.90 14.92 393,636 -0.06(-0.41%)
Oct 24, 2003 14.88 14.98 14.87 14.98 210,534 -0.01(-0.04%)
Oct 23, 2003 14.97 15.03 14.84 14.99 172,550 -0.02(-0.16%)
Oct 22, 2003 15.12 15.14 14.97 15.01 737,601 -0.20(-1.34%)
Oct 21, 2003 15.22 15.28 15.15 15.22 251,927 +0.05(+0.33%)
Oct 20, 2003 15.17 15.17 15.04 15.17 224,007 -0.01(-0.04%)
Oct 17, 2003 15.22 15.22 15.12 15.17 163,622 -0.10(-0.69%)
Oct 16, 2003 15.19 15.29 15.19 15.28 174,336 +0.16(+1.06%)
Oct 15, 2003 15.35 15.35 15.07 15.12 902,847 -0.22(-1.45%)
Oct 14, 2003 15.25 15.35 15.25 15.34 1,094,553 -0.06(-0.40%)
Oct 13, 2003 15.43 15.44 15.33 15.40 876,713 +0.06(+0.40%)
Oct 10, 2003 15.31 15.43 15.29 15.34 370,586 +0.12(+0.81%)
Oct 09, 2003 15.31 15.33 15.22 15.22 360,684 -0.06(-0.40%)
Oct 08, 2003 15.31 15.38 15.21 15.28 500,770 -0.10(-0.68%)
Oct 07, 2003 15.25 15.38 15.17 15.38 939,857 +0.07(+0.48%)
Oct 06, 2003 15.28 15.33 15.25 15.31 124,827 +0.09(+0.61%)
Oct 03, 2003 15.17 15.36 15.17 15.22 1,020,695 +0.09(+0.57%)
Oct 02, 2003 15.00 15.14 14.99 15.13 184,400 +0.09(+0.61%)
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.