Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 83.03 85.67 82.93 84.56 31,927,872 +0.70(+0.84%)
Oct 28, 2022 84.47 85.15 82.35 83.85 26,250,942 +0.29(+0.35%)
Oct 27, 2022 84.41 84.97 83.31 83.56 26,677,856 +0.30(+0.36%)
Oct 26, 2022 82.45 83.92 82.40 83.26 24,165,838 +1.12(+1.36%)
Oct 25, 2022 81.74 82.52 81.30 82.14 20,038,594 +0.08(+0.10%)
Oct 24, 2022 81.63 82.63 81.19 82.06 23,940,116 +0.39(+0.47%)
Oct 21, 2022 79.82 81.83 79.62 81.67 26,900,474 +2.29(+2.89%)
Oct 20, 2022 79.91 80.64 78.90 79.38 26,884,534 +0.08(+0.09%)
Oct 19, 2022 77.26 79.60 77.23 79.31 33,370,792 +2.27(+2.95%)
Oct 18, 2022 77.00 77.75 75.55 77.03 26,804,482 +0.67(+0.87%)
Oct 17, 2022 76.61 77.63 76.15 76.37 20,214,956 +0.94(+1.25%)
Oct 14, 2022 77.49 78.61 75.28 75.43 28,476,870 -2.92(-3.73%)
Oct 13, 2022 74.29 78.65 74.27 78.35 37,317,924 +3.07(+4.08%)
Oct 12, 2022 74.19 75.80 73.70 75.28 21,909,478 +0.60(+0.81%)
Oct 11, 2022 73.87 75.96 73.56 74.68 28,651,204 -0.60(-0.80%)
Oct 10, 2022 77.16 77.81 75.03 75.28 24,668,520 -1.58(-2.05%)
Oct 07, 2022 77.62 78.49 76.30 76.85 30,293,930 -0.60(-0.78%)
Oct 06, 2022 75.48 77.69 75.43 77.46 28,095,914 +1.35(+1.78%)
Oct 05, 2022 74.53 76.70 73.90 76.10 32,599,178 +1.54(+2.07%)
Oct 04, 2022 72.94 74.63 72.36 74.56 35,294,136 +3.07(+4.30%)
Oct 03, 2022 70.10 71.87 69.99 71.49 37,001,456 +3.82(+5.65%)
Sep 30, 2022 67.67 68.61 67.01 67.67 23,079,994 -0.54(-0.80%)
Sep 29, 2022 67.71 68.35 66.52 68.21 25,830,482 +0.00(+0.00%)
Sep 28, 2022 65.97 68.58 65.58 68.21 33,592,060 +2.89(+4.43%)
Sep 27, 2022 65.71 66.53 64.95 65.32 36,006,680 +0.72(+1.12%)
Sep 26, 2022 65.81 66.63 64.51 64.59 38,393,688 -1.63(-2.45%)
Sep 23, 2022 68.36 68.49 65.71 66.22 56,131,128 -4.90(-6.90%)
Sep 22, 2022 72.67 72.91 71.07 71.12 30,729,040 -0.25(-0.36%)
Sep 21, 2022 73.80 73.90 71.35 71.38 36,560,592 -1.06(-1.47%)
Sep 20, 2022 72.44 72.86 71.58 72.44 22,510,220 -0.51(-0.70%)
Sep 19, 2022 70.90 72.99 70.73 72.95 20,028,150 +0.04(+0.06%)
Sep 16, 2022 74.26 74.32 71.84 72.90 37,877,100 -1.59(-2.13%)
Sep 15, 2022 75.11 75.42 74.13 74.49 30,065,218 -1.97(-2.58%)
Sep 14, 2022 75.06 77.00 75.06 76.46 29,300,616 +2.10(+2.82%)
Sep 13, 2022 75.10 76.38 74.03 74.36 32,893,904 -1.92(-2.52%)
Sep 12, 2022 76.01 77.11 75.36 76.29 22,448,796 +1.38(+1.84%)
Sep 09, 2022 74.40 75.27 73.85 74.91 20,808,250 +1.82(+2.49%)
Sep 08, 2022 73.10 73.45 72.21 73.09 28,874,780 +0.32(+0.43%)
Sep 07, 2022 72.02 73.09 71.36 72.77 32,555,536 -0.86(-1.16%)
Sep 06, 2022 75.01 75.26 73.32 73.63 24,512,868 -0.69(-0.93%)
Sep 02, 2022 74.77 75.30 73.92 74.32 30,765,966 +1.34(+1.83%)
Sep 01, 2022 73.71 73.99 71.96 72.98 30,447,448 -1.84(-2.46%)
Aug 31, 2022 73.64 76.06 73.37 74.82 31,378,326 -0.69(-0.91%)
Aug 30, 2022 76.82 76.83 74.88 75.51 31,002,926 -2.65(-3.39%)
Aug 29, 2022 76.96 79.17 76.76 78.15 28,310,420 +1.16(+1.51%)
Aug 26, 2022 77.75 78.59 76.65 76.99 20,784,696 -0.91(-1.17%)
Aug 25, 2022 77.75 78.29 77.15 77.90 21,407,372 +0.59(+0.77%)
Aug 24, 2022 76.38 77.42 76.04 77.31 26,408,290 +0.94(+1.23%)
Aug 23, 2022 74.92 76.95 74.86 76.37 29,244,098 +2.66(+3.61%)
Aug 22, 2022 73.22 74.17 72.01 73.71 24,574,994 -0.14(-0.19%)
Aug 19, 2022 73.68 74.36 73.26 73.85 21,244,154 -0.02(-0.03%)
Aug 18, 2022 72.74 73.94 72.61 73.87 25,208,986 +1.93(+2.69%)
Aug 17, 2022 71.02 72.68 70.83 71.94 24,462,154 +0.59(+0.83%)
Aug 16, 2022 71.61 72.36 70.89 71.34 21,170,636 -0.17(-0.23%)
Aug 15, 2022 70.29 71.90 69.65 71.51 22,606,352 -1.42(-1.95%)
Aug 12, 2022 71.91 72.97 71.60 72.93 20,647,966 +0.55(+0.76%)
Aug 11, 2022 71.29 73.00 71.07 72.38 32,678,362 +2.41(+3.44%)
Aug 10, 2022 69.63 70.37 68.26 69.98 18,709,968 +0.50(+0.72%)
Aug 09, 2022 69.24 70.36 69.12 69.47 18,657,480 +1.20(+1.76%)
Aug 08, 2022 67.85 68.89 67.75 68.27 20,329,480 +0.35(+0.52%)
Aug 05, 2022 65.70 68.51 65.70 67.92 24,305,802 +1.32(+1.98%)
Aug 04, 2022 68.69 68.89 66.35 66.60 30,117,158 -2.57(-3.71%)
Aug 03, 2022 71.51 71.72 68.74 69.17 30,668,472 -2.04(-2.87%)
Aug 02, 2022 71.39 71.93 70.59 71.21 21,442,790 -0.17(-0.23%)
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.