Skip to main content

Energy Select Sector SPDR (NY: XLE )

77.88 +2.59 (+3.44%)
Official Closing Price Updated: 6:30 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 76.70 78.54 76.47 77.88 30,371,716 +2.59(+3.44%)
Aug 10, 2022 74.92 75.72 73.44 75.29 17,389,300 +0.54(+0.72%)
Aug 09, 2022 74.50 75.70 74.37 74.75 17,340,518 +1.29(+1.76%)
Aug 08, 2022 73.00 74.12 72.89 73.46 18,894,496 +0.38(+0.52%)
Aug 05, 2022 70.69 73.71 70.69 73.08 22,590,144 +1.42(+1.98%)
Aug 04, 2022 73.91 74.12 71.39 71.66 27,991,298 -2.76(-3.71%)
Aug 03, 2022 76.94 77.17 73.96 74.42 28,503,698 -2.20(-2.87%)
Aug 02, 2022 76.81 77.39 75.95 76.62 19,929,222 -0.18(-0.23%)
Aug 01, 2022 77.08 77.28 75.77 76.80 25,663,538 -1.62(-2.07%)
Jul 29, 2022 76.53 78.66 76.38 78.42 25,835,168 +3.26(+4.34%)
Jul 28, 2022 75.41 75.92 73.77 75.16 23,329,772 +0.42(+0.56%)
Jul 27, 2022 73.56 75.11 72.81 74.74 22,410,206 +1.65(+2.26%)
Jul 26, 2022 74.64 74.97 72.59 73.09 18,612,336 -0.67(-0.91%)
Jul 25, 2022 72.13 73.83 71.27 73.76 19,553,992 +2.61(+3.67%)
Jul 22, 2022 72.02 72.73 70.73 71.15 20,418,216 -0.59(-0.82%)
Jul 21, 2022 71.02 71.81 69.66 71.74 21,575,268 -1.28(-1.75%)
Jul 20, 2022 71.52 73.35 71.22 73.02 21,027,604 +0.70(+0.97%)
Jul 19, 2022 70.06 72.50 70.04 72.32 24,387,428 +2.16(+3.08%)
Jul 18, 2022 70.42 71.32 69.83 70.16 26,716,092 +1.57(+2.29%)
Jul 15, 2022 68.96 69.03 67.57 68.59 29,960,392 +1.10(+1.63%)
Jul 14, 2022 66.38 67.57 65.48 67.49 36,634,384 -1.30(-1.89%)
Jul 13, 2022 67.90 70.23 67.90 68.79 29,555,984 -0.11(-0.16%)
Jul 12, 2022 68.43 69.31 67.66 68.90 32,335,452 -1.37(-1.95%)
Jul 11, 2022 70.06 70.86 69.33 70.27 22,770,562 -0.68(-0.96%)
Jul 08, 2022 71.84 72.14 69.96 70.95 21,970,320 -0.03(-0.04%)
Jul 07, 2022 70.37 71.54 70.20 70.98 33,788,148 +2.47(+3.61%)
Jul 06, 2022 68.95 70.19 66.45 68.51 48,205,884 -1.19(-1.71%)
Jul 05, 2022 71.08 71.42 68.19 69.70 44,921,236 -2.88(-3.97%)
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.