Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.58 -0.38 (-0.45%)
Streaming Delayed Price Updated: 2:59 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 86.51 87.91 85.87 85.96 22,727,458 -0.19(-0.22%)
Feb 02, 2023 87.82 87.99 85.20 86.15 24,890,806 -2.01(-2.28%)
Feb 01, 2023 89.51 89.88 87.00 88.16 23,708,088 -1.77(-1.97%)
Jan 31, 2023 88.84 90.06 87.93 89.93 13,922,747 +0.79(+0.89%)
Jan 30, 2023 90.57 90.70 89.02 89.14 13,761,081 -2.09(-2.29%)
Jan 27, 2023 92.61 93.07 91.08 91.23 17,420,564 -1.88(-2.02%)
Jan 26, 2023 91.72 93.15 90.60 93.11 18,400,112 +2.85(+3.16%)
Jan 25, 2023 89.81 90.26 88.38 90.26 13,478,314 +0.01(+0.01%)
Jan 24, 2023 90.30 90.46 88.46 90.25 15,384,272 -0.35(-0.39%)
Jan 23, 2023 91.14 91.59 90.31 90.60 14,637,206 +0.12(+0.13%)
Jan 20, 2023 89.78 90.79 88.87 90.48 14,280,052 +0.89(+0.99%)
Jan 19, 2023 87.98 89.95 87.79 89.59 17,143,464 +1.10(+1.24%)
Jan 18, 2023 90.56 91.57 88.40 88.49 19,034,432 -1.65(-1.83%)
Jan 17, 2023 90.16 91.08 89.77 90.14 16,962,428 +0.19(+0.21%)
Jan 13, 2023 89.75 90.17 88.80 89.95 15,904,173 +0.13(+0.14%)
Jan 12, 2023 88.67 90.40 88.50 89.82 18,354,416 +1.68(+1.91%)
Jan 11, 2023 88.64 88.86 87.19 88.14 16,445,584 +0.27(+0.31%)
Jan 10, 2023 87.82 88.05 86.49 87.87 15,787,537 +0.62(+0.71%)
Jan 09, 2023 88.88 89.02 86.97 87.25 22,995,176 -0.31(-0.35%)
Jan 06, 2023 87.04 88.63 86.82 87.56 22,211,524 +1.63(+1.90%)
Jan 05, 2023 84.25 86.40 84.01 85.93 19,356,056 +1.54(+1.82%)
Jan 04, 2023 83.15 84.88 82.83 84.39 22,977,256 -0.01(-0.01%)
Jan 03, 2023 86.92 87.36 83.35 84.40 26,536,528 -3.07(-3.51%)
Dec 30, 2022 86.46 87.64 86.45 87.47 11,330,926 +0.55(+0.63%)
Dec 29, 2022 85.66 87.31 85.62 86.92 13,449,084 +0.90(+1.05%)
Dec 28, 2022 87.87 87.87 85.75 86.02 15,915,641 -1.97(-2.24%)
Dec 27, 2022 87.44 88.36 87.12 87.99 16,358,104 +0.93(+1.07%)
Dec 23, 2022 85.49 87.08 85.05 87.06 14,814,964 +2.69(+3.19%)
Dec 22, 2022 86.45 86.50 82.68 84.37 18,671,512 -1.99(-2.30%)
Dec 21, 2022 86.48 86.75 85.21 86.36 17,022,664 +1.61(+1.90%)
Dec 20, 2022 83.75 85.29 83.42 84.75 14,293,716 +1.26(+1.51%)
Dec 19, 2022 84.38 84.65 82.88 83.49 18,408,000 -0.01(-0.01%)
Dec 16, 2022 82.95 83.90 82.36 83.50 29,856,042 -1.04(-1.23%)
Dec 15, 2022 84.31 84.74 83.10 84.54 20,411,340 -0.51(-0.61%)
Dec 14, 2022 86.16 86.47 84.29 85.05 26,605,622 -0.52(-0.61%)
Dec 13, 2022 85.62 86.29 84.90 85.58 27,576,170 +1.59(+1.90%)
Dec 12, 2022 82.30 84.18 81.98 83.99 21,311,356 +2.15(+2.62%)
Dec 09, 2022 83.61 84.53 81.81 81.84 24,296,534 -2.04(-2.43%)
Dec 08, 2022 86.14 86.33 83.41 83.88 25,864,986 -0.38(-0.45%)
Dec 07, 2022 84.43 85.54 83.51 84.25 24,693,204 -0.20(-0.23%)
Dec 06, 2022 86.19 87.23 83.87 84.45 32,792,702 -2.29(-2.64%)
Dec 05, 2022 90.27 90.63 85.99 86.74 26,118,460 -2.65(-2.97%)
Dec 02, 2022 89.30 90.45 88.87 89.39 18,574,258 -0.53(-0.59%)
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.