Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.80 -0.05 (-0.06%)
Streaming Delayed Price Updated: 10:42 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 53.51 54.05 53.45 53.78 13,665,648 +0.14(+0.25%)
Dec 30, 2021 53.99 54.42 53.59 53.64 14,023,520 -0.33(-0.61%)
Dec 29, 2021 54.23 54.49 53.71 53.97 15,587,290 -0.35(-0.64%)
Dec 28, 2021 54.49 54.85 54.02 54.32 18,512,934 -0.04(-0.07%)
Dec 27, 2021 53.02 54.41 52.58 54.36 21,606,698 +1.16(+2.19%)
Dec 23, 2021 53.40 53.93 53.18 53.20 17,219,666 +0.03(+0.05%)
Dec 22, 2021 52.89 53.53 52.25 53.17 22,445,530 +0.34(+0.64%)
Dec 21, 2021 51.89 53.02 51.87 52.83 25,950,786 +1.46(+2.85%)
Dec 20, 2021 50.61 51.40 50.06 51.37 37,703,520 -0.64(-1.24%)
Dec 17, 2021 52.71 52.95 51.54 52.01 36,415,524 -1.08(-2.04%)
Dec 16, 2021 53.21 54.18 53.00 53.09 28,081,172 +0.33(+0.63%)
Dec 15, 2021 52.94 53.07 51.65 52.76 35,383,828 -0.26(-0.49%)
Dec 14, 2021 52.91 53.83 52.83 53.01 30,104,104 -0.22(-0.41%)
Dec 13, 2021 54.27 54.43 52.98 53.23 29,892,698 -1.52(-2.78%)
Dec 10, 2021 54.94 54.98 53.78 54.76 20,411,790 +0.40(+0.74%)
Dec 09, 2021 54.43 54.57 54.02 54.35 24,448,466 -0.42(-0.77%)
Dec 08, 2021 55.09 55.36 54.66 54.77 24,531,130 -0.01(-0.02%)
Dec 07, 2021 54.28 55.30 54.21 54.78 38,493,880 +1.25(+2.34%)
Dec 06, 2021 53.56 54.16 52.90 53.53 33,415,738 +0.78(+1.49%)
Dec 03, 2021 53.88 54.12 52.24 52.75 39,662,040 -0.42(-0.79%)
Dec 02, 2021 51.69 53.36 51.08 53.17 52,623,404 +1.50(+2.91%)
Dec 01, 2021 53.44 53.93 51.64 51.67 46,807,464 -0.55(-1.06%)
Nov 30, 2021 52.47 53.12 51.96 52.22 48,346,008 -1.25(-2.34%)
Nov 29, 2021 54.32 54.87 53.31 53.47 37,029,112 +0.31(+0.58%)
Nov 26, 2021 52.65 53.34 51.79 53.17 46,759,180 -2.23(-4.02%)
Nov 24, 2021 54.57 55.71 54.50 55.40 22,407,148 +0.54(+0.98%)
Nov 23, 2021 53.92 55.04 53.87 54.86 35,399,108 +1.64(+3.07%)
Nov 22, 2021 52.22 54.03 52.21 53.22 35,431,140 +0.93(+1.77%)
Nov 19, 2021 53.24 53.39 52.18 52.30 47,763,424 -2.12(-3.90%)
Nov 18, 2021 54.62 55.05 54.37 54.42 30,772,496 -0.33(-0.59%)
Nov 17, 2021 55.05 55.85 54.55 54.75 24,729,760 -0.85(-1.53%)
Nov 16, 2021 55.67 56.19 55.33 55.60 21,720,564 +0.09(+0.16%)
Nov 15, 2021 55.00 55.83 54.53 55.51 22,341,762 +0.46(+0.83%)
Nov 12, 2021 54.96 55.27 54.72 55.05 17,870,882 -0.13(-0.24%)
Nov 11, 2021 55.01 55.56 55.01 55.19 25,623,886 +0.21(+0.38%)
Nov 10, 2021 56.23 54.98 37,636,184 -0.89(-1.60%)
Nov 09, 2021 56.30 56.48 55.50 55.87 20,569,268 -0.37(-0.66%)
Nov 08, 2021 56.20 56.82 55.93 56.24 20,904,350 +0.51(+0.91%)
Nov 05, 2021 55.77 55.98 55.27 55.73 23,629,364 +0.72(+1.30%)
Nov 04, 2021 55.75 55.89 54.52 55.01 39,907,580 +0.08(+0.14%)
Nov 03, 2021 54.73 55.51 54.50 54.94 24,390,918 -0.46(-0.83%)
Nov 02, 2021 55.60 56.03 55.21 55.40 17,832,528 -0.53(-0.94%)
Nov 01, 2021 55.52 56.08 55.37 55.92 25,952,554 +0.95(+1.72%)
Oct 29, 2021 55.62 55.74 54.75 54.98 22,997,360 -0.36(-0.66%)
Oct 28, 2021 54.65 55.38 54.64 55.34 24,446,156 +0.39(+0.71%)
Oct 27, 2021 55.96 56.27 54.82 54.95 35,690,548 -1.63(-2.87%)
Oct 26, 2021 56.44 56.57 23,765,382 +0.33(+0.58%)
Oct 25, 2021 56.11 56.55 55.82 56.25 26,185,082 +0.81(+1.47%)
Oct 22, 2021 55.12 55.48 54.60 55.43 22,478,458 +0.52(+0.94%)
Oct 21, 2021 55.52 55.72 54.47 54.92 33,573,196 -1.03(-1.85%)
Oct 20, 2021 55.08 55.96 54.86 55.95 26,244,384 +0.45(+0.81%)
Oct 19, 2021 55.11 55.69 54.81 55.50 23,285,608 +0.62(+1.13%)
Oct 18, 2021 55.38 55.68 54.57 54.88 34,159,272 +0.04(+0.07%)
Oct 15, 2021 55.19 55.40 54.81 54.84 23,706,624 +0.27(+0.49%)
Oct 14, 2021 54.53 54.80 54.03 54.57 24,455,370 +0.66(+1.22%)
Oct 13, 2021 53.57 54.19 52.97 53.91 30,255,144 -0.05(-0.09%)
Oct 12, 2021 53.81 54.48 53.59 53.96 37,128,152 +0.05(+0.09%)
Oct 11, 2021 54.93 55.09 53.86 53.91 46,759,520 -0.20(-0.37%)
Oct 08, 2021 53.05 54.24 52.93 54.11 45,056,312 +1.62(+3.08%)
Oct 07, 2021 52.23 52.78 51.97 52.50 40,559,076 +0.40(+0.77%)
Oct 06, 2021 51.78 52.38 51.18 52.10 52,357,984 -0.55(-1.05%)
Oct 05, 2021 53.09 53.62 52.10 52.65 51,233,072 +0.31(+0.58%)
Oct 04, 2021 52.06 52.91 51.81 52.34 59,994,608 +0.84(+1.63%)
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.