Skip to main content

Energy Select Sector SPDR (NY: XLE )

77.88 +2.59 (+3.44%)
Official Closing Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 71.48 73.36 70.87 71.51 37,761,392 -1.54(-2.11%)
Jun 29, 2022 76.73 76.99 72.84 73.05 35,586,936 -2.63(-3.48%)
Jun 28, 2022 75.44 76.90 74.54 75.68 39,795,368 +1.99(+2.70%)
Jun 27, 2022 72.42 74.19 72.33 73.69 34,020,888 +2.10(+2.93%)
Jun 24, 2022 71.87 73.11 70.83 71.59 47,398,756 +0.93(+1.32%)
Jun 23, 2022 73.73 74.26 69.47 70.66 56,964,136 -2.72(-3.71%)
Jun 22, 2022 72.76 74.67 72.36 73.38 41,493,232 -3.06(-4.00%)
Jun 21, 2022 74.61 76.96 74.48 76.44 35,040,984 +2.95(+4.01%)
Jun 17, 2022 77.20 77.77 72.59 73.49 64,234,200 -4.25(-5.47%)
Jun 16, 2022 80.19 80.62 77.07 77.74 58,367,760 -4.64(-5.63%)
Jun 15, 2022 84.05 84.47 80.99 82.38 43,204,432 -1.86(-2.21%)
Jun 14, 2022 85.77 86.87 83.14 84.24 34,754,388 +0.16(+0.19%)
Jun 13, 2022 86.02 86.11 82.41 84.08 44,729,688 -4.63(-5.22%)
Jun 10, 2022 89.20 90.54 87.68 88.71 31,271,800 -1.53(-1.70%)
Jun 09, 2022 91.49 92.07 90.14 90.24 24,582,904 -2.04(-2.21%)
Jun 08, 2022 92.53 93.31 91.71 92.28 28,489,610 +0.20(+0.22%)
Jun 07, 2022 89.35 92.20 89.28 92.08 25,680,840 +2.67(+2.99%)
Jun 06, 2022 89.94 90.00 88.93 89.41 16,689,107 -0.10(-0.11%)
Jun 03, 2022 88.45 89.79 88.35 89.51 20,525,372 +1.17(+1.32%)
Jun 02, 2022 88.00 88.96 87.46 88.34 26,295,348 -0.28(-0.32%)
Jun 01, 2022 88.30 89.27 87.33 88.62 29,625,928 +1.42(+1.63%)
May 31, 2022 89.99 90.46 86.73 87.20 39,337,856 -1.33(-1.50%)
May 27, 2022 86.55 88.77 86.34 88.53 19,057,268 +1.59(+1.83%)
May 26, 2022 86.51 87.58 86.45 86.94 21,835,520 +0.95(+1.10%)
May 25, 2022 84.54 86.11 84.42 85.99 26,319,436 +1.74(+2.07%)
May 24, 2022 83.00 84.60 82.36 84.25 26,561,120 +0.32(+0.38%)
May 23, 2022 82.74 84.22 82.22 83.93 26,634,066 +2.16(+2.64%)
May 20, 2022 82.42 83.39 80.13 81.77 31,679,540 +0.35(+0.43%)
May 19, 2022 79.86 82.79 79.86 81.42 35,716,232 -0.30(-0.37%)
May 18, 2022 84.47 84.57 80.73 81.72 33,225,702 -2.15(-2.56%)
May 17, 2022 84.03 84.38 83.12 83.87 28,152,268 +0.96(+1.16%)
May 16, 2022 81.07 83.76 81.02 82.91 28,247,928 +2.13(+2.64%)
May 13, 2022 79.27 81.10 79.13 80.78 29,723,682 +2.67(+3.42%)
May 12, 2022 77.75 78.15 75.68 78.11 45,016,788 +0.33(+0.42%)
May 11, 2022 78.03 80.33 77.65 77.78 49,845,616 +1.03(+1.34%)
May 10, 2022 77.23 78.69 75.13 76.75 57,194,012 +0.69(+0.91%)
May 09, 2022 81.14 81.21 75.75 76.06 53,014,488 -6.86(-8.27%)
May 06, 2022 81.56 82.93 79.92 82.92 47,122,928 +2.40(+2.98%)
May 05, 2022 82.33 82.41 78.88 80.52 46,594,308 -1.23(-1.50%)
May 04, 2022 80.00 81.92 78.98 81.75 45,375,240 +3.26(+4.15%)
May 03, 2022 76.49 78.85 76.44 78.49 41,638,576 +2.14(+2.80%)
May 02, 2022 74.69 76.38 74.46 76.35 52,366,640 +1.20(+1.60%)
Apr 29, 2022 77.30 77.74 74.88 75.15 39,708,200 -1.98(-2.57%)
Apr 28, 2022 75.36 77.76 73.88 77.13 43,723,796 +2.27(+3.03%)
Apr 27, 2022 74.25 75.59 72.92 74.86 44,564,388 +1.08(+1.46%)
Apr 26, 2022 74.23 75.80 73.59 73.78 44,579,484 +0.10(+0.14%)
Apr 25, 2022 73.80 74.08 71.00 73.68 55,499,044 -2.52(-3.31%)
Apr 22, 2022 77.80 78.92 76.17 76.20 35,757,216 -1.91(-2.45%)
Apr 21, 2022 81.15 81.51 77.81 78.11 32,573,668 -2.56(-3.17%)
Apr 20, 2022 80.57 81.10 79.79 80.67 26,035,938 +0.31(+0.39%)
Apr 19, 2022 80.60 81.39 79.89 80.36 22,860,668 -0.66(-0.81%)
Apr 18, 2022 80.51 81.50 80.01 81.02 30,454,672 +1.17(+1.47%)
Apr 14, 2022 79.21 80.48 79.09 79.85 25,934,804 +0.26(+0.33%)
Apr 13, 2022 79.38 79.81 78.07 79.59 24,645,422 +1.17(+1.49%)
Apr 12, 2022 78.70 79.85 78.27 78.42 31,961,462 +1.28(+1.66%)
Apr 11, 2022 78.68 78.70 76.97 77.14 26,225,748 -2.39(-3.01%)
Apr 08, 2022 77.61 79.75 77.61 79.53 26,713,152 +2.13(+2.75%)
Apr 07, 2022 76.76 77.66 75.34 77.40 27,045,158 +1.00(+1.31%)
Apr 06, 2022 76.78 77.47 75.97 76.40 32,135,470 +0.45(+0.59%)
Apr 05, 2022 77.30 78.49 75.86 75.95 27,267,732 -1.21(-1.57%)
Apr 04, 2022 77.56 77.81 76.34 77.16 22,991,660 +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.