Skip to main content

Energy Select Sector SPDR (NY: XLE )

76.94 -1.53 (-1.95%)
Official Closing Price Updated: 6:30 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 68.39 70.66 68.01 70.58 48,190,028 +1.70(+2.47%)
Feb 25, 2022 67.26 68.95 67.73 68.88 39,211,472 +1.77(+2.64%)
Feb 24, 2022 69.08 69.08 65.36 67.11 61,720,688 -0.53(-0.78%)
Feb 23, 2022 67.34 68.16 66.95 67.64 33,952,552 +0.69(+1.03%)
Feb 22, 2022 70.11 70.11 65.94 66.95 46,485,476 -1.10(-1.62%)
Feb 18, 2022 68.05 0 -0.42(-0.61%)
Feb 17, 2022 68.52 69.18 67.94 68.47 33,801,996 -0.11(-0.16%)
Feb 16, 2022 68.57 69.77 68.16 68.58 36,693,308 +0.55(+0.81%)
Feb 15, 2022 67.06 68.19 66.68 68.03 43,046,200 -0.72(-1.05%)
Feb 14, 2022 69.98 70.06 67.93 68.75 49,806,532 -1.66(-2.36%)
Feb 11, 2022 68.88 70.50 68.45 70.41 46,532,772 +1.99(+2.91%)
Feb 10, 2022 68.51 69.74 67.97 68.42 37,796,672 -0.43(-0.62%)
Feb 09, 2022 68.44 69.38 68.27 68.85 35,408,000 +0.57(+0.83%)
Feb 08, 2022 69.57 69.71 67.80 68.28 37,871,608 -1.50(-2.15%)
Feb 07, 2022 68.57 70.42 68.05 69.78 32,585,648 +0.88(+1.28%)
Feb 04, 2022 68.70 70.00 68.54 68.90 40,866,976 +1.06(+1.56%)
Feb 03, 2022 68.21 68.35 67.10 67.84 30,975,740 -0.65(-0.95%)
Feb 02, 2022 67.92 68.62 67.08 68.49 32,575,604 +0.22(+0.32%)
Feb 01, 2022 65.53 68.43 65.38 68.27 45,199,320 +2.35(+3.56%)
Jan 31, 2022 65.48 66.34 65.92 31,639,280 +0.29(+0.44%)
Jan 28, 2022 65.47 66.27 64.26 65.63 52,655,200 -0.28(-0.42%)
Jan 27, 2022 66.35 67.06 64.82 65.91 54,660,800 +0.71(+1.09%)
Jan 26, 2022 66.00 66.53 64.54 65.20 65,341,976 -0.11(-0.17%)
Jan 25, 2022 62.63 65.55 61.47 65.31 59,187,808 +2.44(+3.88%)
Jan 24, 2022 60.97 63.09 59.84 62.87 62,254,944 +0.42(+0.67%)
Jan 21, 2022 62.99 63.39 61.78 62.45 57,269,792 -1.26(-1.98%)
Jan 20, 2022 63.88 65.42 63.58 63.71 41,962,220 -0.59(-0.92%)
Jan 19, 2022 65.27 65.34 63.79 64.30 32,977,592 -0.47(-0.73%)
Jan 18, 2022 65.20 65.53 63.78 64.77 41,066,800 +0.26(+0.40%)
Jan 14, 2022 64.51 0 +1.48(+2.35%)
Jan 13, 2022 63.35 63.86 62.77 63.03 28,561,290 -0.32(-0.51%)
Jan 12, 2022 63.57 63.73 62.89 63.35 30,217,076 +0.12(+0.19%)
Jan 11, 2022 61.68 63.34 61.16 63.23 38,445,144 +2.08(+3.40%)
Jan 10, 2022 61.48 61.60 60.35 61.15 33,216,148 -0.19(-0.31%)
Jan 07, 2022 60.74 61.50 60.32 61.34 35,584,636 +0.83(+1.37%)
Jan 06, 2022 60.58 60.84 59.66 60.51 37,324,632 +1.32(+2.23%)
Jan 05, 2022 59.78 60.44 59.10 59.19 45,390,816 -0.01(-0.02%)
Jan 04, 2022 58.00 59.43 57.81 59.20 39,940,552 +1.98(+3.46%)
Jan 03, 2022 55.58 57.31 55.55 57.22 32,498,124 +1.72(+3.10%)
Dec 31, 2021 55.22 55.78 55.16 55.50 13,241,634 +0.14(+0.25%)
Dec 30, 2021 55.72 56.16 55.31 55.36 13,588,402 -0.34(-0.61%)
Dec 29, 2021 55.97 56.24 55.43 55.70 15,103,652 -0.36(-0.64%)
Dec 28, 2021 56.24 56.61 55.75 56.06 17,938,520 -0.04(-0.07%)
Dec 27, 2021 54.72 56.15 54.26 56.10 20,936,292 +1.20(+2.19%)
Dec 23, 2021 55.11 55.66 54.88 54.90 16,685,378 +0.03(+0.05%)
Dec 22, 2021 54.58 55.24 53.92 54.87 21,749,096 +0.35(+0.64%)
Dec 21, 2021 53.55 54.72 53.53 54.52 25,145,592 +1.51(+2.85%)
Dec 20, 2021 52.23 53.05 51.66 53.01 36,533,664 -1.36(-2.50%)
Dec 17, 2021 55.10 55.35 53.88 54.37 34,834,576 -1.13(-2.04%)
Dec 16, 2021 55.63 56.63 55.41 55.50 26,862,052 +0.35(+0.63%)
Dec 15, 2021 55.34 55.48 53.99 55.15 33,847,672 -0.27(-0.49%)
Dec 14, 2021 55.31 56.27 55.23 55.42 28,797,160 -0.23(-0.41%)
Dec 13, 2021 56.73 56.90 55.38 55.65 28,594,932 -1.59(-2.78%)
Dec 10, 2021 57.43 57.47 56.22 57.24 19,525,630 +0.42(+0.74%)
Dec 09, 2021 56.90 57.05 56.47 56.82 23,387,058 -0.44(-0.77%)
Dec 08, 2021 57.59 57.87 57.14 57.26 23,466,132 -0.01(-0.02%)
Dec 07, 2021 56.74 57.81 56.67 57.27 36,822,704 +1.31(+2.34%)
Dec 06, 2021 55.99 56.62 55.30 55.96 31,965,024 +0.82(+1.49%)
Dec 03, 2021 56.33 56.58 54.61 55.14 37,940,148 -0.44(-0.79%)
Dec 02, 2021 54.04 55.78 53.40 55.58 50,338,804 +1.57(+2.91%)
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.