Skip to main content

Energy Select Sector SPDR (NY: XLE )

72.58 +1.07 (+1.50%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 52.74 53.03 52.10 52.09 44,659,012 -0.80(-1.51%)
Sep 29, 2021 52.84 53.22 52.19 52.89 34,946,400 +0.00(+0.00%)
Sep 28, 2021 53.21 53.83 52.77 52.89 66,475,068 +0.18(+0.34%)
Sep 27, 2021 52.02 52.92 51.95 52.71 40,854,860 +1.81(+3.56%)
Sep 24, 2021 50.25 51.16 50.15 50.90 27,778,440 +0.38(+0.75%)
Sep 23, 2021 49.08 50.67 48.85 50.52 24,860,536 +1.71(+3.50%)
Sep 22, 2021 48.15 49.38 48.15 48.81 39,624,920 +1.46(+3.08%)
Sep 21, 2021 47.80 48.05 46.86 47.35 25,661,400 +0.11(+0.23%)
Sep 20, 2021 47.55 47.81 46.47 47.24 43,629,436 -2.08(-4.22%)
Sep 17, 2021 49.44 50.22 49.19 49.32 32,229,720 -0.37(-0.74%)
Sep 16, 2021 50.21 50.22 49.41 49.69 30,320,518 -0.57(-1.13%)
Sep 15, 2021 49.14 50.30 49.06 50.26 38,337,932 +1.81(+3.74%)
Sep 14, 2021 49.60 49.69 48.23 48.45 29,513,862 -0.71(-1.44%)
Sep 13, 2021 48.41 49.49 48.41 49.16 34,246,000 +1.37(+2.87%)
Sep 10, 2021 48.55 48.63 47.64 47.79 18,756,566 -0.02(-0.04%)
Sep 09, 2021 47.39 48.56 47.13 47.81 25,264,806 +0.10(+0.21%)
Sep 08, 2021 48.60 48.92 47.68 47.71 21,898,860 -0.62(-1.28%)
Sep 07, 2021 48.39 48.99 48.15 48.33 21,237,730 -0.29(-0.60%)
Sep 03, 2021 48.80 49.16 48.39 48.62 19,584,492 -0.28(-0.57%)
Sep 02, 2021 48.13 49.29 48.13 48.90 30,819,938 +1.21(+2.54%)
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.