Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 59.61 60.40 60.01 34,753,236 +0.26(+0.44%)
Jan 28, 2022 59.60 60.33 58.50 59.75 57,837,552 -0.25(-0.42%)
Jan 27, 2022 60.40 61.05 59.01 60.00 60,040,544 +0.65(+1.09%)
Jan 26, 2022 60.09 60.57 58.76 59.36 71,772,968 -0.10(-0.17%)
Jan 25, 2022 57.02 59.68 55.96 59.46 65,013,104 +2.22(+3.88%)
Jan 24, 2022 55.51 57.44 54.48 57.24 68,382,112 +0.38(+0.67%)
Jan 21, 2022 57.35 57.71 56.25 56.85 62,906,316 -1.15(-1.98%)
Jan 20, 2022 58.16 59.56 57.88 58.00 46,092,164 -0.54(-0.92%)
Jan 19, 2022 59.42 59.49 58.07 58.54 36,223,264 -0.43(-0.73%)
Jan 18, 2022 59.36 59.66 58.07 58.97 45,108,564 +0.24(+0.40%)
Jan 14, 2022 58.73 0 +1.35(+2.35%)
Jan 13, 2022 57.67 58.14 57.15 57.38 31,372,308 -0.29(-0.51%)
Jan 12, 2022 57.87 58.02 57.25 57.67 33,191,056 +0.11(+0.19%)
Jan 11, 2022 56.15 57.66 55.68 57.56 42,228,936 +1.89(+3.40%)
Jan 10, 2022 55.97 56.08 54.94 55.67 36,485,300 -0.17(-0.31%)
Jan 07, 2022 55.30 55.99 54.92 55.84 39,086,896 +0.76(+1.37%)
Jan 06, 2022 55.15 55.39 54.31 55.09 40,998,144 +1.20(+2.23%)
Jan 05, 2022 54.42 55.02 53.80 53.89 49,858,204 -0.01(-0.02%)
Jan 04, 2022 52.80 54.10 52.63 53.90 43,871,524 +1.80(+3.46%)
Jan 03, 2022 50.60 52.17 50.57 52.09 35,696,608 +1.57(+3.10%)
Dec 31, 2021 50.27 50.79 50.22 50.53 14,544,883 +0.13(+0.25%)
Dec 30, 2021 50.73 51.13 50.35 50.40 14,925,780 -0.31(-0.61%)
Dec 29, 2021 50.95 51.20 50.46 50.71 16,590,162 -0.33(-0.64%)
Dec 28, 2021 51.20 51.54 50.75 51.04 19,704,038 -0.04(-0.07%)
Dec 27, 2021 49.82 51.12 49.40 51.07 22,996,854 +1.09(+2.19%)
Dec 23, 2021 50.17 50.67 49.96 49.98 18,327,562 +0.03(+0.05%)
Dec 22, 2021 49.69 50.29 49.09 49.95 23,889,654 +0.32(+0.64%)
Dec 21, 2021 48.75 49.81 48.73 49.63 27,620,434 +1.37(+2.85%)
Dec 20, 2021 47.55 48.30 47.03 48.26 40,129,328 -0.61(-1.24%)
Dec 17, 2021 49.52 49.75 48.43 48.87 38,758,452 -1.02(-2.04%)
Dec 16, 2021 50.00 50.90 49.80 49.88 29,887,876 +0.31(+0.63%)
Dec 15, 2021 49.74 49.86 48.52 49.57 37,660,380 -0.24(-0.49%)
Dec 14, 2021 49.71 50.57 49.64 49.81 32,040,962 -0.21(-0.41%)
Dec 13, 2021 50.99 51.14 49.77 50.02 31,815,954 -1.43(-2.78%)
Dec 10, 2021 51.62 51.65 50.53 51.45 21,725,058 +0.38(+0.74%)
Dec 09, 2021 51.14 51.27 50.75 51.07 26,021,448 -0.40(-0.77%)
Dec 08, 2021 51.76 52.01 51.36 51.46 26,109,430 -0.01(-0.02%)
Dec 07, 2021 51.00 51.96 50.93 51.47 40,970,528 +1.18(+2.34%)
Dec 06, 2021 50.32 50.89 49.70 50.29 35,565,664 +0.74(+1.49%)
Dec 03, 2021 50.63 50.85 49.08 49.56 42,213,844 -0.40(-0.79%)
Dec 02, 2021 48.57 50.13 47.99 49.95 56,009,124 +1.41(+2.91%)
Dec 01, 2021 50.21 50.67 48.52 48.54 49,818,996 -0.52(-1.06%)
Nov 30, 2021 49.30 49.91 48.82 49.06 51,456,524 -1.18(-2.34%)
Nov 29, 2021 51.04 51.55 50.08 50.24 39,411,516 +0.29(+0.58%)
Nov 26, 2021 49.47 50.11 48.66 49.95 49,767,604 -2.09(-4.02%)
Nov 24, 2021 51.27 52.34 51.20 52.05 23,848,796 +0.50(+0.98%)
Nov 23, 2021 50.66 51.71 50.62 51.54 37,676,640 +1.54(+3.07%)
Nov 22, 2021 49.06 50.76 49.05 50.01 37,710,732 +0.87(+1.77%)
Nov 19, 2021 50.02 50.16 49.03 49.14 50,836,460 -2.00(-3.90%)
Nov 18, 2021 51.32 51.72 51.09 51.13 32,752,358 -0.31(-0.59%)
Nov 17, 2021 51.72 52.47 51.26 51.44 26,320,842 -0.80(-1.53%)
Nov 16, 2021 52.31 52.79 51.98 52.24 23,118,036 +0.08(+0.16%)
Nov 15, 2021 51.68 52.46 51.24 52.16 23,779,202 +0.43(+0.83%)
Nov 12, 2021 51.63 51.93 51.41 51.72 19,020,672 -0.13(-0.24%)
Nov 11, 2021 51.69 52.20 51.69 51.85 27,272,494 +0.20(+0.38%)
Nov 10, 2021 52.83 51.65 40,057,648 -0.84(-1.60%)
Nov 09, 2021 52.90 53.07 52.15 52.49 21,892,668 -0.35(-0.66%)
Nov 08, 2021 52.80 53.39 52.55 52.84 22,249,308 +0.48(+0.91%)
Nov 05, 2021 52.40 52.60 51.93 52.36 25,149,646 +0.67(+1.30%)
Nov 04, 2021 52.38 52.51 51.22 51.69 42,475,180 +0.07(+0.14%)
Nov 03, 2021 51.42 52.16 51.20 51.62 25,960,198 -0.43(-0.83%)
Nov 02, 2021 52.24 52.64 51.88 52.05 18,979,848 -0.49(-0.94%)
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.