Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 71.70 73.69 71.56 73.47 27,575,770 +3.05(+4.34%)
Jul 28, 2022 70.65 71.13 69.11 70.42 24,901,578 +0.39(+0.56%)
Jul 27, 2022 68.92 70.37 68.21 70.02 23,920,058 +1.55(+2.26%)
Jul 26, 2022 69.93 70.23 68.01 68.48 19,866,312 -0.63(-0.91%)
Jul 25, 2022 67.58 69.17 66.77 69.10 20,871,410 +2.45(+3.67%)
Jul 22, 2022 67.47 68.14 66.27 66.66 21,793,860 -0.55(-0.82%)
Jul 21, 2022 66.54 67.28 65.26 67.21 23,028,866 -1.20(-1.75%)
Jul 20, 2022 67.01 68.72 66.72 68.41 22,444,304 +0.66(+0.97%)
Jul 19, 2022 65.64 67.92 65.62 67.76 26,030,492 +2.02(+3.08%)
Jul 18, 2022 65.97 66.82 65.42 65.73 28,516,046 +1.47(+2.29%)
Jul 15, 2022 64.61 64.67 63.30 64.26 31,978,924 +1.03(+1.63%)
Jul 14, 2022 62.19 63.30 61.35 63.23 39,102,568 -1.22(-1.89%)
Jul 13, 2022 63.61 65.80 63.61 64.45 31,547,270 -0.10(-0.16%)
Jul 12, 2022 64.11 64.93 63.39 64.55 34,514,000 -1.28(-1.95%)
Jul 11, 2022 65.64 66.39 64.95 65.83 24,304,692 -0.64(-0.96%)
Jul 08, 2022 67.31 67.59 65.54 66.47 23,450,534 -0.03(-0.04%)
Jul 07, 2022 65.93 67.02 65.77 66.50 36,064,568 +2.31(+3.61%)
Jul 06, 2022 64.60 65.76 62.26 64.19 51,453,676 -1.11(-1.71%)
Jul 05, 2022 66.59 66.91 63.89 65.30 47,947,732 -2.70(-3.97%)
Jul 01, 2022 67.81 68.29 65.70 68.00 36,976,264 +1.00(+1.50%)
Jun 30, 2022 66.97 68.73 66.40 67.00 40,305,504 -1.44(-2.11%)
Jun 29, 2022 71.89 72.13 68.25 68.44 37,984,548 -2.46(-3.48%)
Jun 28, 2022 70.68 72.05 69.83 70.90 42,476,516 +1.86(+2.70%)
Jun 27, 2022 67.85 69.51 67.76 69.04 36,312,992 +1.97(+2.93%)
Jun 24, 2022 67.33 68.50 66.36 67.07 50,592,172 +0.87(+1.32%)
Jun 23, 2022 69.08 69.57 65.08 66.20 60,802,004 -2.55(-3.71%)
Jun 22, 2022 68.17 69.96 67.79 68.75 44,288,772 -2.87(-4.00%)
Jun 21, 2022 69.90 72.10 69.78 71.62 37,401,812 +3.53(+5.18%)
Jun 17, 2022 71.52 72.05 67.26 68.09 69,330,808 -3.94(-5.47%)
Jun 16, 2022 74.30 74.70 71.40 72.03 62,998,900 -4.30(-5.63%)
Jun 15, 2022 77.87 78.26 75.04 76.32 46,632,448 -1.72(-2.21%)
Jun 14, 2022 79.46 80.48 77.03 78.05 37,511,944 +0.15(+0.19%)
Jun 13, 2022 79.70 79.78 76.35 77.90 48,278,724 -4.29(-5.22%)
Jun 10, 2022 82.64 83.88 81.24 82.19 33,753,032 -1.42(-1.70%)
Jun 09, 2022 84.76 85.30 83.51 83.61 26,533,412 -1.89(-2.21%)
Jun 08, 2022 85.73 86.45 84.97 85.50 30,750,094 +0.19(+0.22%)
Jun 07, 2022 82.78 85.42 82.72 85.31 27,718,464 +2.47(+2.99%)
Jun 06, 2022 83.33 83.38 82.39 82.84 18,013,290 -0.09(-0.11%)
Jun 03, 2022 81.95 83.19 81.86 82.93 22,153,940 +1.08(+1.32%)
Jun 02, 2022 81.53 82.42 81.03 81.85 28,381,730 -0.26(-0.32%)
Jun 01, 2022 81.81 82.70 80.91 82.11 31,976,572 +1.32(+1.63%)
May 31, 2022 83.37 83.81 80.35 80.79 42,459,084 -1.23(-1.50%)
May 27, 2022 80.19 82.24 79.99 82.02 20,569,350 +1.47(+1.83%)
May 26, 2022 80.15 81.15 80.09 80.55 23,568,040 +0.88(+1.10%)
May 25, 2022 78.33 79.78 78.21 79.67 28,408,026 +1.61(+2.07%)
May 24, 2022 76.90 78.38 76.31 78.06 28,668,588 +0.30(+0.38%)
May 23, 2022 76.66 78.03 76.18 77.76 28,747,322 +2.00(+2.64%)
May 20, 2022 76.36 77.26 74.24 75.76 34,193,124 +0.32(+0.43%)
May 19, 2022 73.99 76.70 73.99 75.43 38,550,104 -0.28(-0.37%)
May 18, 2022 78.26 78.35 74.80 75.71 35,861,968 -1.99(-2.56%)
May 17, 2022 77.85 78.18 77.01 77.70 30,385,984 +0.89(+1.16%)
May 16, 2022 75.11 77.60 75.06 76.82 30,489,236 +1.97(+2.64%)
May 13, 2022 73.44 75.14 73.31 74.84 32,082,082 +2.47(+3.42%)
May 12, 2022 72.03 72.41 70.12 72.37 48,588,604 +0.31(+0.42%)
May 11, 2022 72.29 74.42 71.94 72.06 53,800,572 +0.95(+1.34%)
May 10, 2022 71.55 72.91 69.61 71.11 61,700,912 +0.64(+0.91%)
May 09, 2022 75.18 75.24 70.18 70.47 57,220,876 -6.36(-8.27%)
May 06, 2022 75.56 76.83 74.05 76.82 50,861,752 +2.22(+2.98%)
May 05, 2022 76.28 76.35 73.08 74.60 50,291,296 -1.14(-1.50%)
May 04, 2022 74.12 75.89 73.17 75.74 48,975,472 +3.02(+4.15%)
May 03, 2022 70.87 73.05 70.82 72.72 44,942,316 +1.98(+2.80%)
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.