Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.49 -1.00 (-1.09%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 14.90 15.14 14.87 15.08 808,212 +0.25(+1.66%)
May 29, 2003 15.04 15.04 14.79 14.83 790,681 -0.14(-0.95%)
May 28, 2003 15.13 15.17 14.94 14.98 818,439 -0.18(-1.18%)
May 27, 2003 14.81 15.18 14.79 15.15 513,756 +0.30(+1.99%)
May 23, 2003 14.74 14.91 14.66 14.86 1,183,506 +0.14(+0.92%)
May 22, 2003 14.75 14.79 14.69 14.72 388,929 -0.03(-0.21%)
May 21, 2003 14.29 14.79 14.29 14.75 2,032,625 +0.43(+2.97%)
May 20, 2003 14.41 14.42 14.26 14.33 429,347 -0.06(-0.39%)
May 19, 2003 14.51 14.51 14.37 14.38 283,093 -0.15(-1.02%)
May 16, 2003 14.56 14.59 14.42 14.53 1,636,066 +0.05(+0.34%)
May 15, 2003 14.54 14.54 14.42 14.48 1,267,590 +0.01(+0.04%)
May 14, 2003 14.43 14.49 14.32 14.48 420,582 +0.06(+0.43%)
May 13, 2003 14.23 14.50 14.23 14.42 868,922 +0.16(+1.12%)
May 12, 2003 14.17 14.35 14.12 14.26 2,737,437 +0.07(+0.48%)
May 09, 2003 14.13 14.23 14.03 14.19 522,846 +0.09(+0.66%)
May 08, 2003 14.00 14.20 13.98 14.10 266,211 +0.02(+0.13%)
May 07, 2003 13.95 14.15 13.85 14.08 898,789 +0.09(+0.66%)
May 06, 2003 14.04 14.08 13.89 13.98 880,122 -0.02(-0.13%)
May 05, 2003 13.97 14.03 13.89 14.00 692,313 +0.09(+0.62%)
May 02, 2003 13.75 13.97 13.75 13.92 739,225 +0.22(+1.57%)
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.