Skip to main content

Energy Select Sector SPDR (NY: XLE )

71.34 +1.82 (+2.62%)
Streaming Delayed Price Updated: 11:15 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 69.94 70.81 69.13 69.52 33,829,968 +0.77(+1.12%)
Sep 26, 2022 70.04 70.92 68.66 68.75 36,072,676 -1.73(-2.45%)
Sep 23, 2022 72.76 72.90 69.94 70.48 52,737,832 -5.22(-6.90%)
Sep 22, 2022 77.35 77.60 75.64 75.70 28,871,378 -0.27(-0.36%)
Sep 21, 2022 78.55 78.66 75.94 75.97 34,350,396 -1.13(-1.47%)
Sep 20, 2022 77.10 77.55 76.19 77.10 21,149,410 -0.54(-0.70%)
Sep 19, 2022 75.46 77.69 75.28 77.64 18,817,388 -0.80(-1.02%)
Sep 16, 2022 79.90 79.96 77.30 78.44 35,203,496 -1.71(-2.13%)
Sep 15, 2022 80.81 81.15 79.75 80.15 27,943,024 -2.12(-2.58%)
Sep 14, 2022 80.76 82.85 80.76 82.27 27,232,394 +2.26(+2.82%)
Sep 13, 2022 80.80 82.18 79.65 80.01 30,572,044 -2.07(-2.52%)
Sep 12, 2022 81.78 82.97 81.08 82.08 20,864,218 +1.48(+1.84%)
Sep 09, 2022 80.05 80.99 79.45 80.60 19,339,472 +1.96(+2.49%)
Sep 08, 2022 78.65 79.03 77.69 78.64 26,836,616 +0.34(+0.43%)
Sep 07, 2022 77.49 78.64 76.78 78.30 30,257,560 -0.92(-1.16%)
Sep 06, 2022 80.71 80.98 78.89 79.22 22,782,594 -0.74(-0.93%)
Sep 02, 2022 80.45 81.02 79.53 79.96 28,594,310 +1.44(+1.83%)
Sep 01, 2022 79.31 79.61 77.42 78.52 28,298,274 -1.98(-2.46%)
Aug 31, 2022 79.23 81.84 78.94 80.50 29,163,446 -0.74(-0.91%)
Aug 30, 2022 82.65 82.67 80.57 81.24 28,814,544 -2.85(-3.39%)
Aug 29, 2022 82.80 85.18 82.59 84.09 26,312,092 +1.25(+1.51%)
Aug 26, 2022 83.65 84.56 82.47 82.84 19,317,580 -0.98(-1.17%)
Aug 25, 2022 83.66 84.23 83.01 83.82 19,896,304 +0.64(+0.77%)
Aug 24, 2022 82.18 83.30 81.81 83.18 24,544,226 +1.01(+1.23%)
Aug 23, 2022 80.61 82.79 80.55 82.17 27,179,864 +2.86(+3.61%)
Aug 22, 2022 78.78 79.80 77.48 79.31 22,840,336 -0.15(-0.19%)
Aug 19, 2022 79.28 80.01 78.82 79.46 19,744,608 -0.02(-0.03%)
Aug 18, 2022 78.26 79.56 78.12 79.48 23,429,576 +2.08(+2.69%)
Aug 17, 2022 76.41 78.20 76.21 77.40 22,735,460 +0.64(+0.83%)
Aug 16, 2022 77.05 77.86 76.28 76.76 19,676,278 -0.18(-0.23%)
Aug 15, 2022 75.63 77.36 74.94 76.94 21,010,652 -1.53(-1.95%)
Aug 12, 2022 77.37 78.51 77.04 78.47 19,190,502 +0.59(+0.76%)
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%)
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.