Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 50.27 50.79 50.22 50.53 14,544,883 +0.13(+0.25%)
Dec 30, 2021 50.73 51.13 50.35 50.40 14,925,780 -0.31(-0.61%)
Dec 29, 2021 50.95 51.20 50.46 50.71 16,590,162 -0.33(-0.64%)
Dec 28, 2021 51.20 51.54 50.75 51.04 19,704,038 -0.04(-0.07%)
Dec 27, 2021 49.82 51.12 49.40 51.07 22,996,854 +1.09(+2.19%)
Dec 23, 2021 50.17 50.67 49.96 49.98 18,327,562 +0.03(+0.05%)
Dec 22, 2021 49.69 50.29 49.09 49.95 23,889,654 +0.32(+0.64%)
Dec 21, 2021 48.75 49.81 48.73 49.63 27,620,434 +1.37(+2.85%)
Dec 20, 2021 47.55 48.30 47.03 48.26 40,129,328 -0.61(-1.24%)
Dec 17, 2021 49.52 49.75 48.43 48.87 38,758,452 -1.02(-2.04%)
Dec 16, 2021 50.00 50.90 49.80 49.88 29,887,876 +0.31(+0.63%)
Dec 15, 2021 49.74 49.86 48.52 49.57 37,660,380 -0.24(-0.49%)
Dec 14, 2021 49.71 50.57 49.64 49.81 32,040,962 -0.21(-0.41%)
Dec 13, 2021 50.99 51.14 49.77 50.02 31,815,954 -1.43(-2.78%)
Dec 10, 2021 51.62 51.65 50.53 51.45 21,725,058 +0.38(+0.74%)
Dec 09, 2021 51.14 51.27 50.75 51.07 26,021,448 -0.40(-0.77%)
Dec 08, 2021 51.76 52.01 51.36 51.46 26,109,430 -0.01(-0.02%)
Dec 07, 2021 51.00 51.96 50.93 51.47 40,970,528 +1.18(+2.34%)
Dec 06, 2021 50.32 50.89 49.70 50.29 35,565,664 +0.74(+1.49%)
Dec 03, 2021 50.63 50.85 49.08 49.56 42,213,844 -0.40(-0.79%)
Dec 02, 2021 48.57 50.13 47.99 49.95 56,009,124 +1.41(+2.91%)
Dec 01, 2021 50.21 50.67 48.52 48.54 49,818,996 -0.52(-1.06%)
Nov 30, 2021 49.30 49.91 48.82 49.06 51,456,524 -1.18(-2.34%)
Nov 29, 2021 51.04 51.55 50.08 50.24 39,411,516 +0.29(+0.58%)
Nov 26, 2021 49.47 50.11 48.66 49.95 49,767,604 -2.09(-4.02%)
Nov 24, 2021 51.27 52.34 51.20 52.05 23,848,796 +0.50(+0.98%)
Nov 23, 2021 50.66 51.71 50.62 51.54 37,676,640 +1.54(+3.07%)
Nov 22, 2021 49.06 50.76 49.05 50.01 37,710,732 +0.87(+1.77%)
Nov 19, 2021 50.02 50.16 49.03 49.14 50,836,460 -2.00(-3.90%)
Nov 18, 2021 51.32 51.72 51.09 51.13 32,752,358 -0.31(-0.59%)
Nov 17, 2021 51.72 52.47 51.26 51.44 26,320,842 -0.80(-1.53%)
Nov 16, 2021 52.31 52.79 51.98 52.24 23,118,036 +0.08(+0.16%)
Nov 15, 2021 51.68 52.46 51.24 52.16 23,779,202 +0.43(+0.83%)
Nov 12, 2021 51.63 51.93 51.41 51.72 19,020,672 -0.13(-0.24%)
Nov 11, 2021 51.69 52.20 51.69 51.85 27,272,494 +0.20(+0.38%)
Nov 10, 2021 52.83 51.65 40,057,648 -0.84(-1.60%)
Nov 09, 2021 52.90 53.07 52.15 52.49 21,892,668 -0.35(-0.66%)
Nov 08, 2021 52.80 53.39 52.55 52.84 22,249,308 +0.48(+0.91%)
Nov 05, 2021 52.40 52.60 51.93 52.36 25,149,646 +0.67(+1.30%)
Nov 04, 2021 52.38 52.51 51.22 51.69 42,475,180 +0.07(+0.14%)
Nov 03, 2021 51.42 52.16 51.20 51.62 25,960,198 -0.43(-0.83%)
Nov 02, 2021 52.24 52.64 51.88 52.05 18,979,848 -0.49(-0.94%)
Nov 01, 2021 52.16 52.69 52.02 52.54 27,622,306 +0.89(+1.72%)
Oct 29, 2021 52.25 52.37 51.44 51.65 24,476,980 -0.34(-0.66%)
Oct 28, 2021 51.35 52.03 51.34 51.99 26,018,990 +0.37(+0.71%)
Oct 27, 2021 52.58 52.87 51.51 51.62 37,986,832 -1.53(-2.87%)
Oct 26, 2021 53.03 53.15 25,294,414 +0.31(+0.58%)
Oct 25, 2021 52.72 53.13 52.44 52.85 27,869,796 +0.76(+1.47%)
Oct 22, 2021 51.79 52.12 51.30 52.08 23,924,692 +0.49(+0.94%)
Oct 21, 2021 52.16 52.35 51.18 51.60 35,733,252 -0.97(-1.85%)
Oct 20, 2021 51.75 52.58 51.54 52.57 27,932,914 +0.42(+0.81%)
Oct 19, 2021 51.78 52.33 51.49 52.15 24,783,774 +0.58(+1.13%)
Oct 18, 2021 52.03 52.32 51.27 51.56 36,357,032 +0.04(+0.07%)
Oct 15, 2021 51.85 52.05 51.50 51.53 25,231,878 +0.25(+0.49%)
Oct 14, 2021 51.23 51.49 50.76 51.27 26,028,796 +0.62(+1.22%)
Oct 13, 2021 50.33 50.91 49.76 50.65 32,201,720 -0.04(-0.09%)
Oct 12, 2021 50.56 51.19 50.35 50.70 39,516,932 +0.04(+0.09%)
Oct 11, 2021 51.61 51.76 50.60 50.65 49,767,964 -0.19(-0.37%)
Oct 08, 2021 49.85 50.96 49.73 50.84 47,955,176 +1.52(+3.08%)
Oct 07, 2021 49.07 49.59 48.83 49.32 43,168,596 +0.38(+0.77%)
Oct 06, 2021 48.65 49.21 48.08 48.95 55,726,628 -0.52(-1.05%)
Oct 05, 2021 49.88 50.38 48.95 49.47 54,529,340 +0.29(+0.58%)
Oct 04, 2021 48.91 49.72 48.68 49.18 63,854,584 +0.79(+1.63%)
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.