Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.66 +0.25 (+0.27%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 83.37 83.81 80.35 80.79 42,459,084 -1.23(-1.50%)
May 27, 2022 80.19 82.24 79.99 82.02 20,569,350 +1.47(+1.83%)
May 26, 2022 80.15 81.15 80.09 80.55 23,568,040 +0.88(+1.10%)
May 25, 2022 78.33 79.78 78.21 79.67 28,408,026 +1.61(+2.07%)
May 24, 2022 76.90 78.38 76.31 78.06 28,668,588 +0.30(+0.38%)
May 23, 2022 76.66 78.03 76.18 77.76 28,747,322 +2.00(+2.64%)
May 20, 2022 76.36 77.26 74.24 75.76 34,193,124 +0.32(+0.43%)
May 19, 2022 73.99 76.70 73.99 75.43 38,550,104 -0.28(-0.37%)
May 18, 2022 78.26 78.35 74.80 75.71 35,861,968 -1.99(-2.56%)
May 17, 2022 77.85 78.18 77.01 77.70 30,385,984 +0.89(+1.16%)
May 16, 2022 75.11 77.60 75.06 76.82 30,489,236 +1.97(+2.64%)
May 13, 2022 73.44 75.14 73.31 74.84 32,082,082 +2.47(+3.42%)
May 12, 2022 72.03 72.41 70.12 72.37 48,588,604 +0.31(+0.42%)
May 11, 2022 72.29 74.42 71.94 72.06 53,800,572 +0.95(+1.34%)
May 10, 2022 71.55 72.91 69.61 71.11 61,700,912 +0.64(+0.91%)
May 09, 2022 75.18 75.24 70.18 70.47 57,220,876 -6.36(-8.27%)
May 06, 2022 75.56 76.83 74.05 76.82 50,861,752 +2.22(+2.98%)
May 05, 2022 76.28 76.35 73.08 74.60 50,291,296 -1.14(-1.50%)
May 04, 2022 74.12 75.89 73.17 75.74 48,975,472 +3.02(+4.15%)
May 03, 2022 70.87 73.05 70.82 72.72 44,942,316 +1.98(+2.80%)
May 02, 2022 69.20 70.77 68.99 70.74 56,521,624 +1.11(+1.60%)
Apr 29, 2022 71.62 72.03 69.38 69.63 42,858,812 -1.83(-2.57%)
Apr 28, 2022 69.82 72.04 68.45 71.46 47,193,024 +2.10(+3.03%)
Apr 27, 2022 68.79 70.03 67.56 69.36 48,100,312 +1.00(+1.46%)
Apr 26, 2022 68.77 70.23 68.18 68.36 48,116,556 +0.09(+0.14%)
Apr 25, 2022 68.37 68.63 65.78 68.26 59,902,568 -2.33(-3.31%)
Apr 22, 2022 72.08 73.11 70.57 70.60 38,594,340 -1.77(-2.45%)
Apr 21, 2022 75.18 75.52 72.09 72.37 35,158,196 -2.37(-3.17%)
Apr 20, 2022 74.65 75.14 73.93 74.74 28,101,736 +0.29(+0.39%)
Apr 19, 2022 74.67 75.41 74.02 74.45 24,674,528 -0.61(-0.81%)
Apr 18, 2022 74.59 75.51 74.13 75.06 32,871,072 +1.08(+1.47%)
Apr 14, 2022 73.39 74.56 73.28 73.98 27,992,578 +0.24(+0.33%)
Apr 13, 2022 73.54 73.94 72.33 73.74 26,600,892 +1.08(+1.49%)
Apr 12, 2022 72.91 73.98 72.51 72.66 34,497,416 +1.19(+1.66%)
Apr 11, 2022 72.90 72.91 71.31 71.47 28,306,606 -2.21(-3.01%)
Apr 08, 2022 71.90 73.89 71.90 73.68 28,832,684 +1.97(+2.75%)
Apr 07, 2022 71.12 71.95 69.80 71.71 29,191,032 +0.93(+1.31%)
Apr 06, 2022 71.14 71.78 70.39 70.78 34,685,232 +0.42(+0.59%)
Apr 05, 2022 71.62 72.72 70.28 70.37 29,431,266 -1.12(-1.57%)
Apr 04, 2022 71.86 72.09 70.73 71.49 24,815,914 +0.09(+0.13%)
Apr 01, 2022 70.73 72.06 70.68 71.40 26,774,572 +0.57(+0.81%)
Mar 31, 2022 71.12 72.46 70.81 70.82 35,404,340 -0.97(-1.35%)
Mar 30, 2022 71.65 72.30 71.21 71.79 26,839,306 +0.82(+1.16%)
Mar 29, 2022 69.56 71.01 68.74 70.97 39,531,932 -0.19(-0.26%)
Mar 28, 2022 71.46 71.49 70.70 71.15 37,641,628 -1.81(-2.48%)
Mar 25, 2022 70.97 73.05 70.91 72.96 30,275,316 +1.57(+2.19%)
Mar 24, 2022 71.49 72.10 70.92 71.40 28,430,518 +0.18(+0.25%)
Mar 23, 2022 71.33 71.88 70.99 71.22 31,660,438 +1.20(+1.72%)
Mar 22, 2022 70.24 70.63 69.22 70.01 35,889,208 -0.52(-0.74%)
Mar 21, 2022 69.17 70.76 69.13 70.53 37,069,156 +2.73(+4.03%)
Mar 18, 2022 67.75 68.26 67.29 67.80 31,900,472 -0.06(-0.09%)
Mar 17, 2022 66.77 68.03 66.36 67.86 41,892,148 +2.26(+3.44%)
Mar 16, 2022 66.16 66.74 64.92 65.61 59,971,548 -0.30(-0.46%)
Mar 15, 2022 65.76 66.67 64.64 65.91 67,932,744 -2.51(-3.66%)
Mar 14, 2022 69.02 69.51 67.50 68.42 55,284,912 -2.11(-2.99%)
Mar 11, 2022 69.96 71.41 69.85 70.53 50,127,012 -0.57(-0.80%)
Mar 10, 2022 69.80 71.27 71.09 75,029,752 +2.11(+3.06%)
Mar 09, 2022 68.55 70.61 67.45 68.98 94,775,336 -2.17(-3.06%)
Mar 08, 2022 71.65 73.62 69.13 71.16 106,924,448 +1.10(+1.57%)
Mar 07, 2022 69.76 71.18 68.49 70.06 71,431,384 +1.02(+1.48%)
Mar 04, 2022 67.09 69.08 66.92 69.04 57,344,832 +1.94(+2.89%)
Mar 03, 2022 66.27 67.56 66.13 67.10 48,501,200 +0.18(+0.27%)
Mar 02, 2022 66.42 67.45 66.10 66.92 49,520,504 +1.50(+2.29%)
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.