Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.61 +0.21 (+0.23%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 82.07 82.10 80.01 80.08 19,855,980 -1.17(-1.44%)
Feb 27, 2023 81.17 81.60 80.58 81.25 16,023,591 +0.24(+0.30%)
Feb 24, 2023 79.92 81.12 79.46 81.01 19,593,950 -0.11(-0.13%)
Feb 23, 2023 81.11 81.58 80.08 81.11 18,297,786 +1.21(+1.51%)
Feb 22, 2023 80.22 80.98 79.22 79.91 21,039,786 -0.54(-0.67%)
Feb 21, 2023 80.49 81.37 80.29 80.44 17,565,434 -0.40(-0.50%)
Feb 17, 2023 82.53 82.59 80.49 80.84 23,347,896 -2.99(-3.56%)
Feb 16, 2023 84.20 84.92 83.74 83.83 13,221,113 -0.83(-0.98%)
Feb 15, 2023 85.16 85.34 83.58 84.66 16,690,186 -1.46(-1.70%)
Feb 14, 2023 85.42 86.75 85.18 86.13 14,112,541 +0.03(+0.03%)
Feb 13, 2023 85.88 86.43 84.99 86.10 12,922,630 -0.22(-0.25%)
Feb 10, 2023 84.44 86.49 84.37 86.32 20,903,730 +3.25(+3.92%)
Feb 09, 2023 83.79 84.05 83.00 83.06 16,797,866 -0.72(-0.86%)
Feb 08, 2023 84.47 84.90 83.30 83.78 14,087,528 -0.76(-0.89%)
Feb 07, 2023 82.39 84.66 81.96 84.54 21,429,194 +2.66(+3.25%)
Feb 06, 2023 82.33 82.95 80.87 81.88 16,713,329 -0.37(-0.45%)
Feb 03, 2023 82.78 84.12 82.16 82.25 23,752,438 -0.18(-0.22%)
Feb 02, 2023 84.03 84.19 81.52 82.43 26,013,350 -1.92(-2.28%)
Feb 01, 2023 85.65 86.00 83.25 84.36 24,777,294 -1.69(-1.97%)
Jan 31, 2023 85.01 86.18 84.14 86.05 14,550,646 +0.76(+0.89%)
Jan 30, 2023 86.66 86.79 85.17 85.29 14,381,689 -2.00(-2.29%)
Jan 27, 2023 88.61 89.05 87.15 87.29 18,206,210 -1.80(-2.02%)
Jan 26, 2023 87.76 89.13 86.69 89.09 19,229,934 +2.73(+3.16%)
Jan 25, 2023 85.93 86.36 84.57 86.36 14,086,169 +0.01(+0.01%)
Jan 24, 2023 86.40 86.56 84.64 86.36 16,078,084 -0.33(-0.39%)
Jan 23, 2023 87.21 87.64 86.41 86.69 15,297,326 +0.11(+0.13%)
Jan 20, 2023 85.91 86.87 85.03 86.58 14,924,065 +0.85(+0.99%)
Jan 19, 2023 84.18 86.07 84.00 85.72 17,916,612 +1.05(+1.24%)
Jan 18, 2023 86.65 87.62 84.59 84.67 19,892,862 -1.58(-1.83%)
Jan 17, 2023 86.27 87.15 85.90 86.25 17,727,412 +0.18(+0.21%)
Jan 13, 2023 85.88 86.27 84.97 86.07 16,621,431 +0.12(+0.14%)
Jan 12, 2023 84.84 86.50 84.68 85.94 19,182,178 +1.61(+1.91%)
Jan 11, 2023 84.81 85.03 83.42 84.34 17,187,260 +0.26(+0.31%)
Jan 10, 2023 84.03 84.25 82.76 84.08 16,499,535 +0.59(+0.71%)
Jan 09, 2023 85.04 85.18 83.21 83.48 24,032,230 -0.30(-0.35%)
Jan 06, 2023 83.28 84.81 83.07 83.78 23,213,236 +1.56(+1.90%)
Jan 05, 2023 80.61 82.67 80.38 82.22 20,228,990 +1.47(+1.82%)
Jan 04, 2023 79.56 81.22 79.26 80.75 24,013,502 -0.01(-0.01%)
Jan 03, 2023 83.17 83.59 79.75 80.76 27,733,292 -2.94(-3.51%)
Dec 30, 2022 82.73 83.86 82.72 83.70 11,841,937 +0.53(+0.63%)
Dec 29, 2022 81.96 83.54 81.93 83.17 14,055,621 +0.86(+1.05%)
Dec 28, 2022 84.08 84.08 82.05 82.31 16,633,417 -1.88(-2.24%)
Dec 27, 2022 83.67 84.55 83.36 84.19 17,095,834 +0.89(+1.07%)
Dec 23, 2022 81.80 83.32 81.38 83.30 15,483,101 +2.57(+3.19%)
Dec 22, 2022 82.72 82.77 79.11 80.73 19,513,574 -1.90(-2.30%)
Dec 21, 2022 82.75 83.01 81.53 82.63 17,790,366 +1.54(+1.90%)
Dec 20, 2022 80.14 81.61 79.83 81.09 14,938,345 +1.21(+1.51%)
Dec 19, 2022 80.74 81.00 79.30 79.89 19,238,178 -0.01(-0.01%)
Dec 16, 2022 79.37 80.28 78.81 79.90 31,202,514 -0.99(-1.23%)
Dec 15, 2022 80.67 81.08 79.52 80.89 21,331,868 -0.49(-0.61%)
Dec 14, 2022 82.44 82.74 80.65 81.38 27,805,504 -0.50(-0.61%)
Dec 13, 2022 81.92 82.57 81.24 81.89 28,819,822 +1.52(+1.90%)
Dec 12, 2022 78.75 80.55 78.44 80.36 22,272,474 +2.06(+2.62%)
Dec 09, 2022 80.00 80.88 78.28 78.31 25,392,280 -1.95(-2.43%)
Dec 08, 2022 82.43 82.61 79.81 80.26 27,031,468 -0.36(-0.45%)
Dec 07, 2022 80.79 81.85 79.91 80.62 25,806,840 -0.19(-0.23%)
Dec 06, 2022 82.47 83.47 80.25 80.81 34,271,616 -2.19(-2.64%)
Dec 05, 2022 86.38 86.72 82.28 82.99 27,296,372 -2.54(-2.97%)
Dec 02, 2022 85.45 86.54 85.03 85.53 19,411,936 -0.51(-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.