Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Energy Select Sector SPDR (NY: XLE ) 94.07 +0.42 (+0.45%) Streaming Delayed Price Updated: 10:42 AM EDT, May 17, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 31, 2002 13.76 14.06 13.61 14.02 232,207 +0.24(+1.76%) Jul 30, 2002 13.87 13.95 13.61 13.77 230,113 -0.22(-1.55%) Jul 29, 2002 13.54 13.99 13.43 13.99 288,890 +0.76(+5.78%) Jul 26, 2002 12.98 13.23 12.91 13.23 181,160 +0.17(+1.33%) Jul 25, 2002 13.04 13.32 12.77 13.05 556,685 -0.06(-0.43%) Jul 24, 2002 12.05 13.17 12.03 13.11 4,472,970 +0.81(+6.62%) Jul 23, 2002 12.54 12.79 12.19 12.30 1,679,719 -0.18(-1.44%) Jul 22, 2002 13.32 13.43 12.42 12.48 8,504,393 -0.81(-6.12%) Jul 19, 2002 13.94 14.06 13.29 13.29 1,009,023 -0.96(-6.75%) Jul 17, 2002 14.64 14.64 14.13 14.25 441,709 -0.39(-2.63%) Jul 12, 2002 14.92 14.95 14.48 14.64 788,248 -0.27(-1.79%) Jul 11, 2002 15.09 15.16 14.77 14.90 974,884 -0.29(-1.92%) Jul 10, 2002 15.79 15.79 15.14 15.20 269,888 -0.68(-4.26%) Jul 09, 2002 16.03 16.13 15.73 15.87 263,930 -0.20(-1.24%) Jul 08, 2002 16.23 16.30 16.03 16.07 4,331,746 -0.20(-1.22%) Jul 05, 2002 16.02 16.28 16.02 16.27 57,005 +0.37(+2.34%) Jul 04, 2002 15.80 16.00 15.65 15.90 118,358 +0.00(+0.00%) Jul 03, 2002 15.80 16.00 15.65 15.90 118,358 +0.10(+0.63%) Jul 02, 2002 16.21 16.25 15.75 15.80 115,137 -0.32(-1.97%) Jul 01, 2002 16.31 16.36 16.11 16.11 97,262 -0.16(-0.95%) Jun 28, 2002 16.18 16.41 16.18 16.27 433,818 +0.14(+0.85%) Jun 27, 2002 16.13 16.13 15.89 16.13 453,786 +0.08(+0.50%) Jun 26, 2002 15.96 16.06 15.80 16.05 200,967 +0.01(+0.04%) Jun 25, 2002 16.33 16.38 16.02 16.05 707,250 +0.07(+0.47%) Jun 21, 2002 16.02 16.17 15.81 15.97 422,868 -0.20(-1.23%) Jun 20, 2002 16.31 16.44 16.16 16.17 989,699 -0.03(-0.19%) Jun 19, 2002 16.30 16.46 16.15 16.20 85,829 -0.16(-0.99%) Jun 18, 2002 16.44 16.50 16.33 16.36 427,055 -0.08(-0.49%) Jun 17, 2002 16.18 16.46 16.16 16.44 672,145 +0.42(+2.60%) Jun 14, 2002 15.87 16.03 15.68 16.03 169,888 -0.04(-0.23%) Jun 12, 2002 15.92 16.09 15.84 16.07 99,517 +0.22(+1.41%) Jun 11, 2002 16.18 16.21 15.84 15.84 201,772 -0.24(-1.51%) Jun 10, 2002 16.32 16.33 16.03 16.08 134,461 -0.30(-1.86%) Jun 07, 2002 16.21 16.43 16.15 16.39 271,660 +0.17(+1.03%) Jun 06, 2002 16.58 16.61 16.15 16.22 89,694 -0.17(-1.06%) Jun 05, 2002 16.25 16.39 16.19 16.39 394,527 -0.60(-3.51%) May 31, 2002 16.82 17.14 16.82 16.99 528,827 -0.25(-1.44%) May 28, 2002 17.44 17.44 17.22 17.24 299,840 -0.14(-0.79%) May 27, 2002 17.54 17.54 17.32 17.38 280,033 +0.00(+0.00%) May 24, 2002 17.54 17.54 17.32 17.38 280,033 -0.19(-1.10%) May 23, 2002 17.50 17.59 17.34 17.57 387,602 +0.15(+0.86%) May 22, 2002 17.08 17.43 17.08 17.42 1,157,172 +0.29(+1.67%) May 21, 2002 17.12 17.34 17.08 17.13 1,094,691 +0.01(+0.07%) May 20, 2002 17.17 17.21 17.08 17.12 89,050 -0.12(-0.68%) May 17, 2002 17.28 17.28 17.05 17.24 823,192 -0.14(-0.82%) May 16, 2002 44.53 17.43 17.25 17.38 273,592 +0.20(+1.16%) May 15, 2002 17.44 17.44 17.11 17.18 618,360 -0.29(-1.67%) May 14, 2002 17.57 17.57 17.39 17.47 325,927 +0.05(+0.28%) May 13, 2002 17.00 17.44 16.96 17.43 197,907 +0.33(+1.93%) May 10, 2002 17.18 17.25 17.07 17.10 201,772 -0.01(-0.07%) May 09, 2002 17.18 17.32 17.11 17.11 320,130 -0.16(-0.90%) May 08, 2002 17.08 17.31 17.00 17.26 342,996 +0.35(+2.09%) May 07, 2002 16.95 17.00 16.82 16.91 365,863 -0.08(-0.48%) May 06, 2002 17.49 17.52 16.96 16.99 488,408 -0.60(-3.42%) May 03, 2002 17.67 17.70 17.47 17.59 81,642 +0.06(+0.35%) May 02, 2002 17.46 17.54 17.34 17.53 527,378 +0.13(+0.75%) 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.