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 ) 94.31 -2.08 (-2.16%) Streaming Delayed Price Updated: 1:28 PM EDT, Apr 30, 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 (%) Apr 30, 2003 13.66 13.79 13.66 13.74 82,287 +0.06(+0.45%) Apr 29, 2003 13.87 13.87 13.62 13.68 371,660 -0.19(-1.39%) Apr 28, 2003 13.84 14.01 13.84 13.87 650,245 +0.06(+0.45%) Apr 25, 2003 13.91 13.91 13.74 13.81 575,687 -0.17(-1.24%) Apr 24, 2003 13.97 14.10 13.94 13.98 307,731 -0.05(-0.35%) Apr 23, 2003 14.11 14.13 13.90 14.03 789,698 +0.00(+0.00%) Apr 22, 2003 13.84 14.10 13.76 14.03 314,977 +0.19(+1.39%) Apr 21, 2003 13.87 13.93 13.79 13.84 682,451 -0.01(-0.04%) Apr 17, 2003 13.62 13.85 13.54 13.85 642,837 +0.27(+2.01%) Apr 16, 2003 13.74 13.78 13.56 13.57 5,019,994 -0.19(-1.35%) Apr 15, 2003 13.79 13.81 13.67 13.76 218,841 -0.04(-0.27%) Apr 14, 2003 13.76 13.84 13.67 13.80 404,672 +0.07(+0.50%) Apr 11, 2003 13.76 13.79 13.64 13.73 71,336 -0.08(-0.59%) Apr 10, 2003 13.72 13.81 13.67 13.81 958,781 +0.19(+1.37%) Apr 09, 2003 13.71 13.77 13.59 13.62 641,871 -0.01(-0.05%) Apr 08, 2003 13.66 13.71 13.58 13.63 360,549 -0.17(-1.21%) Apr 07, 2003 14.03 14.03 13.75 13.80 438,971 -0.11(-0.76%) Apr 04, 2003 13.87 13.93 13.85 13.90 229,147 +0.07(+0.54%) Apr 03, 2003 14.09 14.11 13.79 13.83 2,210,156 -0.26(-1.85%) Apr 02, 2003 14.08 14.09 13.97 14.09 524,318 -0.03(-0.22%) Apr 01, 2003 13.88 14.15 13.88 14.12 532,531 +0.26(+1.88%) Mar 31, 2003 14.00 14.00 13.85 13.86 701,453 -0.22(-1.59%) Mar 28, 2003 13.95 14.16 13.95 14.08 667,958 +0.12(+0.89%) Mar 27, 2003 13.82 14.07 13.79 13.96 1,357,978 +0.11(+0.81%) Mar 26, 2003 13.91 13.91 13.77 13.85 579,874 +0.03(+0.22%) Mar 25, 2003 13.81 13.98 13.78 13.82 622,225 +0.12(+0.91%) Mar 24, 2003 13.92 13.98 13.66 13.69 929,795 -0.20(-1.47%) Mar 21, 2003 14.02 14.07 13.87 13.90 177,295 -0.23(-1.63%) Mar 20, 2003 13.97 14.19 13.88 14.13 1,694,856 +0.14(+0.98%) Mar 19, 2003 14.02 14.05 13.86 13.99 671,984 +0.02(+0.13%) Mar 18, 2003 13.72 13.97 13.55 13.97 783,740 +0.26(+1.90%) Mar 17, 2003 13.59 13.80 13.59 13.71 1,101,133 +0.17(+1.28%) Mar 14, 2003 13.56 13.64 13.49 13.54 1,602,101 -0.06(-0.41%) Mar 13, 2003 13.66 13.69 13.49 13.59 1,369,411 +0.06(+0.41%) Mar 12, 2003 13.60 13.60 13.32 13.54 5,272,813 -0.22(-1.58%) Mar 11, 2003 13.97 14.02 13.73 13.76 85,990 -0.14(-0.98%) Mar 10, 2003 13.97 14.08 13.87 13.89 650,083 -0.14(-1.02%) Mar 07, 2003 13.94 14.08 13.87 14.03 2,034,471 +0.00(+0.00%) Mar 06, 2003 14.02 14.07 13.92 14.03 247,022 +0.01(+0.09%) Mar 05, 2003 13.92 14.02 13.87 14.02 665,543 +0.12(+0.89%) Mar 04, 2003 14.00 14.01 13.87 13.90 2,532,541 -0.07(-0.49%) Mar 03, 2003 13.89 14.03 13.89 13.97 204,026 +0.05(+0.36%) Feb 28, 2003 13.83 14.02 13.83 13.92 358,939 +0.11(+0.81%) Feb 27, 2003 14.00 14.02 13.76 13.80 457,007 -0.08(-0.58%) Feb 26, 2003 13.89 14.02 13.82 13.89 524,640 +0.04(+0.27%) Feb 25, 2003 14.09 14.18 13.75 13.85 710,953 -0.07(-0.54%) Feb 24, 2003 13.85 14.02 13.80 13.92 702,741 +0.12(+0.85%) Feb 21, 2003 13.53 13.86 13.53 13.80 3,619,987 +0.30(+2.21%) Feb 20, 2003 13.69 13.71 13.51 13.51 645,897 -0.03(-0.23%) Feb 19, 2003 13.59 13.64 13.49 13.54 84,219 -0.01(-0.09%) Feb 18, 2003 13.44 13.61 13.41 13.55 138,487 +0.22(+1.63%) Feb 14, 2003 13.23 13.40 13.16 13.33 552,659 +0.11(+0.80%) Feb 13, 2003 13.28 13.30 13.08 13.23 585,027 -0.06(-0.47%) Feb 12, 2003 13.54 13.54 13.25 13.29 204,993 -0.24(-1.74%) Feb 11, 2003 13.71 13.75 13.46 13.53 845,898 -0.09(-0.64%) Feb 10, 2003 13.49 13.61 13.44 13.61 555,558 +0.17(+1.29%) Feb 07, 2003 13.66 13.66 13.39 13.44 1,062,324 -0.12(-0.92%) Feb 06, 2003 13.60 13.66 13.44 13.56 376,491 -0.06(-0.41%) Feb 05, 2003 13.84 13.84 13.61 13.62 537,523 -0.10(-0.72%) Feb 04, 2003 13.52 13.80 13.38 13.72 629,794 +0.09(+0.68%) 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.