Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.03 +0.29 (+0.33%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 79.10 79.57 78.81 79.44 16,835,386 +0.55(+0.69%)
Mar 30, 2023 79.20 79.32 78.44 78.90 14,313,232 +0.35(+0.44%)
Mar 29, 2023 78.25 78.63 77.74 78.55 18,872,142 +1.07(+1.39%)
Mar 28, 2023 75.87 77.81 75.84 77.48 17,077,036 +1.18(+1.55%)
Mar 27, 2023 75.49 76.73 74.89 76.30 20,966,296 +1.59(+2.13%)
Mar 24, 2023 72.94 75.00 72.71 74.71 21,529,520 +0.29(+0.39%)
Mar 23, 2023 75.88 76.53 73.70 74.42 25,796,804 -1.05(-1.39%)
Mar 22, 2023 77.15 77.51 75.41 75.46 25,649,440 -1.64(-2.13%)
Mar 21, 2023 76.06 77.34 75.83 77.10 31,125,568 +2.58(+3.46%)
Mar 20, 2023 72.99 75.00 72.99 74.52 27,255,998 +1.46(+2.00%)
Mar 17, 2023 73.80 74.41 72.46 73.06 35,565,688 -1.17(-1.57%)
Mar 16, 2023 71.82 74.42 71.53 74.23 48,246,116 +0.80(+1.09%)
Mar 15, 2023 74.75 75.32 72.36 73.43 60,750,988 -4.17(-5.37%)
Mar 14, 2023 76.83 79.33 76.23 77.60 32,156,566 +0.76(+0.99%)
Mar 13, 2023 76.43 78.21 75.09 76.84 43,888,484 -1.59(-2.03%)
Mar 10, 2023 79.45 80.57 77.98 78.43 29,826,910 -1.02(-1.28%)
Mar 09, 2023 81.05 82.19 79.43 79.45 19,961,662 -1.14(-1.41%)
Mar 08, 2023 81.06 82.10 79.81 80.59 20,774,840 -0.84(-1.03%)
Mar 07, 2023 82.37 82.58 81.21 81.42 19,605,144 -1.44(-1.74%)
Mar 06, 2023 82.37 83.00 82.04 82.87 17,852,460 +0.04(+0.05%)
Mar 03, 2023 80.74 83.24 80.68 82.83 26,693,016 +1.11(+1.36%)
Mar 02, 2023 80.86 82.02 80.61 81.72 17,276,532 +0.71(+0.88%)
Mar 01, 2023 79.51 81.41 79.21 81.01 19,538,080 +1.57(+1.97%)
Feb 28, 2023 81.41 81.44 79.37 79.44 20,015,452 -1.16(-1.44%)
Feb 27, 2023 80.52 80.95 79.93 80.60 16,152,283 +0.24(+0.30%)
Feb 24, 2023 79.28 80.48 78.82 80.36 19,751,318 -0.10(-0.13%)
Feb 23, 2023 80.47 80.93 79.45 80.47 18,444,742 +1.20(+1.51%)
Feb 22, 2023 79.58 80.33 78.59 79.27 21,208,766 -0.53(-0.67%)
Feb 21, 2023 79.85 80.72 79.65 79.80 17,706,510 -0.40(-0.50%)
Feb 17, 2023 81.87 81.93 79.85 80.20 23,535,412 -2.96(-3.56%)
Feb 16, 2023 83.53 84.25 83.08 83.16 13,327,297 -0.83(-0.98%)
Feb 15, 2023 84.48 84.66 82.91 83.99 16,824,232 -1.45(-1.70%)
Feb 14, 2023 84.74 86.06 84.50 85.44 14,225,885 +0.03(+0.03%)
Feb 13, 2023 85.19 85.74 84.31 85.41 13,026,418 -0.22(-0.25%)
Feb 10, 2023 83.77 85.80 83.69 85.63 21,071,618 +3.23(+3.92%)
Feb 09, 2023 83.12 83.38 82.34 82.40 16,932,776 -0.71(-0.86%)
Feb 08, 2023 83.80 84.22 82.63 83.11 14,200,671 -0.75(-0.89%)
Feb 07, 2023 81.74 83.99 81.31 83.86 21,601,300 +2.64(+3.25%)
Feb 06, 2023 81.67 82.29 80.22 81.23 16,847,560 -0.37(-0.45%)
Feb 03, 2023 82.12 83.45 81.51 81.60 23,943,204 -0.18(-0.22%)
Feb 02, 2023 83.36 83.52 80.87 81.78 26,222,274 -1.91(-2.28%)
Feb 01, 2023 84.97 85.32 82.58 83.68 24,976,290 -1.68(-1.97%)
Jan 31, 2023 84.33 85.49 83.47 85.36 14,667,508 +0.75(+0.89%)
Jan 30, 2023 85.97 86.09 84.50 84.61 14,497,194 -1.98(-2.29%)
Jan 27, 2023 87.91 88.34 86.46 86.60 18,352,432 -1.78(-2.02%)
Jan 26, 2023 87.06 88.42 86.00 88.38 19,384,378 +2.71(+3.16%)
Jan 25, 2023 85.25 85.68 83.89 85.68 14,199,301 +0.01(+0.01%)
Jan 24, 2023 85.71 85.87 83.97 85.67 16,207,213 -0.33(-0.39%)
Jan 23, 2023 86.51 86.94 85.72 86.00 15,420,185 +0.11(+0.13%)
Jan 20, 2023 85.22 86.18 84.36 85.89 15,043,926 +0.84(+0.99%)
Jan 19, 2023 83.51 85.38 83.33 85.04 18,060,298 +1.04(+1.24%)
Jan 18, 2023 85.96 86.92 83.91 84.00 20,052,630 -1.57(-1.83%)
Jan 17, 2023 85.58 86.46 85.21 85.56 17,869,788 +0.18(+0.21%)
Jan 13, 2023 85.19 85.59 84.29 85.38 16,754,925 +0.12(+0.14%)
Jan 12, 2023 84.17 85.81 84.01 85.26 19,336,238 +1.59(+1.91%)
Jan 11, 2023 84.14 84.35 82.76 83.66 17,325,298 +0.26(+0.31%)
Jan 10, 2023 83.36 83.58 82.10 83.41 16,632,050 +0.59(+0.71%)
Jan 09, 2023 84.37 84.50 82.55 82.82 24,225,242 -0.29(-0.35%)
Jan 06, 2023 82.62 84.13 82.41 83.11 23,399,672 +1.55(+1.90%)
Jan 05, 2023 79.97 82.01 79.74 81.57 20,391,458 +1.46(+1.82%)
Jan 04, 2023 78.93 80.57 78.62 80.11 24,206,364 -0.01(-0.01%)
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.