Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 -0.54 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 70.71 72.57 70.11 70.74 38,173,220 -1.52(-2.11%)
Jun 29, 2022 75.90 76.16 72.06 72.26 35,975,052 -2.60(-3.48%)
Jun 28, 2022 74.63 76.07 73.74 74.86 40,229,380 +1.97(+2.70%)
Jun 27, 2022 71.64 73.39 71.55 72.89 34,391,924 +2.08(+2.93%)
Jun 24, 2022 71.09 72.32 70.07 70.82 47,915,692 +0.92(+1.32%)
Jun 23, 2022 72.93 73.46 68.72 69.90 57,585,392 -2.69(-3.71%)
Jun 22, 2022 71.97 73.86 71.57 72.59 41,945,760 -3.03(-4.00%)
Jun 21, 2022 73.81 76.13 73.68 75.62 35,423,144 +3.72(+5.18%)
Jun 17, 2022 75.52 76.08 71.02 71.89 65,663,000 -4.16(-5.47%)
Jun 16, 2022 78.45 78.87 75.39 76.05 59,666,068 -4.54(-5.63%)
Jun 15, 2022 82.22 82.63 79.23 80.59 44,165,452 -1.82(-2.21%)
Jun 14, 2022 83.90 84.98 81.33 82.41 35,527,452 +0.16(+0.19%)
Jun 13, 2022 84.15 84.24 80.62 82.25 45,724,636 -4.53(-5.22%)
Jun 10, 2022 87.26 88.57 85.78 86.78 31,967,396 -1.50(-1.70%)
Jun 09, 2022 89.50 90.07 88.18 88.28 25,129,716 -2.00(-2.21%)
Jun 08, 2022 90.52 91.28 89.71 90.27 29,123,320 +0.20(+0.22%)
Jun 07, 2022 87.41 90.19 87.34 90.08 26,252,074 +2.61(+2.99%)
Jun 06, 2022 87.98 88.04 86.99 87.46 17,060,332 -0.10(-0.11%)
Jun 03, 2022 86.53 87.84 86.43 87.56 20,981,930 +1.14(+1.32%)
Jun 02, 2022 86.09 87.02 85.56 86.42 26,880,250 -0.27(-0.32%)
Jun 01, 2022 86.38 87.32 85.43 86.69 30,284,914 +1.39(+1.63%)
May 31, 2022 88.03 88.49 84.84 85.30 40,212,872 -1.30(-1.50%)
May 27, 2022 84.67 86.84 84.46 86.60 19,481,170 +1.56(+1.83%)
May 26, 2022 84.63 85.68 84.57 85.05 22,321,220 +0.93(+1.10%)
May 25, 2022 82.70 84.24 82.58 84.12 26,905,156 +1.70(+2.07%)
May 24, 2022 81.19 82.76 80.57 82.42 27,151,934 +0.31(+0.38%)
May 23, 2022 80.94 82.39 80.44 82.10 27,226,502 +2.11(+2.64%)
May 20, 2022 80.63 81.58 78.39 79.99 32,384,206 +0.34(+0.43%)
May 19, 2022 78.12 80.99 78.12 79.65 36,510,688 -0.29(-0.37%)
May 18, 2022 82.63 82.73 78.98 79.94 33,964,760 -2.10(-2.56%)
May 17, 2022 82.20 82.54 81.31 82.05 28,778,476 +0.94(+1.16%)
May 16, 2022 79.31 81.94 79.26 81.11 28,876,264 +2.08(+2.64%)
May 13, 2022 77.55 79.34 77.41 79.02 30,384,844 +2.61(+3.42%)
May 12, 2022 76.06 76.45 74.03 76.41 46,018,124 +0.32(+0.42%)
May 11, 2022 76.33 78.58 75.96 76.09 50,954,360 +1.01(+1.34%)
May 10, 2022 75.55 76.98 73.50 75.08 58,436,752 +0.67(+0.91%)
May 09, 2022 79.37 79.44 74.10 74.41 54,193,720 -6.71(-8.27%)
May 06, 2022 79.79 81.13 78.19 81.12 48,171,012 +2.35(+2.98%)
May 05, 2022 80.54 80.62 77.16 78.77 47,630,736 -1.20(-1.50%)
May 04, 2022 78.26 80.13 77.26 79.97 46,384,524 +3.19(+4.15%)
May 03, 2022 74.83 77.13 74.78 76.78 42,564,736 +2.09(+2.80%)
May 02, 2022 73.06 74.72 72.84 74.69 53,531,460 +1.17(+1.60%)
Apr 29, 2022 75.62 76.05 73.25 73.51 40,591,452 -1.94(-2.57%)
Apr 28, 2022 73.72 76.07 72.27 75.45 44,696,368 +2.22(+3.03%)
Apr 27, 2022 72.63 73.95 71.33 73.23 45,555,660 +1.06(+1.46%)
Apr 26, 2022 72.61 74.15 71.99 72.17 45,571,048 +0.10(+0.14%)
Apr 25, 2022 72.19 72.46 69.46 72.08 56,733,540 -2.47(-3.31%)
Apr 22, 2022 76.11 77.20 74.51 74.54 36,552,584 -1.87(-2.45%)
Apr 21, 2022 79.38 79.74 76.12 76.41 33,298,224 -2.50(-3.17%)
Apr 20, 2022 78.82 79.34 78.06 78.91 26,615,070 +0.30(+0.39%)
Apr 19, 2022 78.85 79.62 78.15 78.61 23,369,172 -0.65(-0.81%)
Apr 18, 2022 78.76 79.73 78.27 79.26 31,132,092 +1.14(+1.47%)
Apr 14, 2022 77.49 78.73 77.37 78.11 26,511,686 +0.25(+0.33%)
Apr 13, 2022 77.65 78.07 76.37 77.86 25,193,624 +1.14(+1.49%)
Apr 12, 2022 76.99 78.11 76.56 76.71 32,672,400 +1.25(+1.66%)
Apr 11, 2022 76.97 76.99 75.29 75.46 26,809,102 -2.34(-3.01%)
Apr 08, 2022 75.92 78.01 75.92 77.80 27,307,348 +2.08(+2.75%)
Apr 07, 2022 75.09 75.97 73.70 75.72 27,646,740 +0.98(+1.31%)
Apr 06, 2022 75.11 75.78 74.32 74.74 32,850,278 +0.44(+0.59%)
Apr 05, 2022 75.62 76.78 74.21 74.30 27,874,264 -1.18(-1.57%)
Apr 04, 2022 75.87 76.12 74.68 75.48 23,503,076 +0.10(+0.13%)
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.