Skip to main content

Energy Select Sector SPDR (NY: XLE )

77.89 +0.30 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 76.05 78.19 75.81 77.89 20,649,616 +0.30(+0.39%)
Mar 23, 2023 79.11 79.80 76.84 77.59 24,742,498 -1.09(-1.39%)
Mar 22, 2023 80.44 80.81 78.62 78.68 24,601,156 -1.71(-2.13%)
Mar 21, 2023 79.30 80.64 79.06 80.39 29,853,476 +2.69(+3.46%)
Mar 20, 2023 76.10 78.20 76.10 77.70 26,142,054 +1.53(+2.00%)
Mar 17, 2023 76.95 77.58 75.55 76.17 34,112,284 -1.22(-1.57%)
Mar 16, 2023 74.88 77.59 74.58 77.39 46,274,524 +0.83(+1.09%)
Mar 15, 2023 77.94 78.53 75.45 76.56 58,268,376 -4.34(-5.37%)
Mar 14, 2023 80.10 82.71 79.48 80.91 30,842,476 +0.79(+0.99%)
Mar 13, 2023 79.69 81.54 78.29 80.11 42,094,968 -1.66(-2.03%)
Mar 10, 2023 82.84 84.00 81.30 81.78 28,608,024 -1.06(-1.28%)
Mar 09, 2023 84.51 85.70 82.81 82.84 19,145,922 -1.19(-1.41%)
Mar 08, 2023 84.52 85.60 83.21 84.02 19,925,870 -0.87(-1.03%)
Mar 07, 2023 85.88 86.10 84.67 84.89 18,803,972 -1.50(-1.74%)
Mar 06, 2023 85.88 86.54 85.53 86.40 17,122,914 +0.04(+0.05%)
Mar 03, 2023 84.18 86.78 84.12 86.36 25,602,196 +1.16(+1.36%)
Mar 02, 2023 84.31 85.52 84.04 85.20 16,570,520 +0.74(+0.88%)
Mar 01, 2023 82.89 84.88 82.59 84.46 18,739,650 +1.63(+1.97%)
Feb 28, 2023 84.88 84.91 82.76 82.83 19,197,514 -1.21(-1.44%)
Feb 27, 2023 83.95 84.40 83.34 84.03 15,492,215 +0.25(+0.30%)
Feb 24, 2023 82.66 83.90 82.18 83.79 18,944,174 -0.11(-0.13%)
Feb 23, 2023 83.89 84.38 82.83 83.89 17,690,992 +1.25(+1.51%)
Feb 22, 2023 82.97 83.76 81.93 82.65 20,342,062 -0.55(-0.67%)
Feb 21, 2023 83.25 84.16 83.04 83.20 16,982,928 -0.42(-0.50%)
Feb 17, 2023 85.36 85.42 83.25 83.62 22,573,630 -3.09(-3.56%)
Feb 16, 2023 87.09 87.84 86.62 86.70 12,782,673 -0.86(-0.98%)
Feb 15, 2023 88.08 88.27 86.45 87.57 16,136,704 -1.51(-1.70%)
Feb 14, 2023 88.35 89.73 88.10 89.08 13,644,539 +0.03(+0.03%)
Feb 13, 2023 88.82 89.39 87.90 89.05 12,494,089 -0.23(-0.25%)
Feb 10, 2023 87.34 89.46 87.26 89.28 20,210,518 +3.36(+3.92%)
Feb 09, 2023 86.67 86.94 85.85 85.91 16,240,812 -0.74(-0.86%)
Feb 08, 2023 87.37 87.81 86.16 86.66 13,620,356 -0.78(-0.89%)
Feb 07, 2023 85.22 87.57 84.77 87.44 20,718,556 +2.75(+3.25%)
Feb 06, 2023 85.15 85.79 83.64 84.69 16,159,080 -0.39(-0.45%)
Feb 03, 2023 85.62 87.00 84.98 85.07 22,964,756 -0.19(-0.22%)
Feb 02, 2023 86.91 87.08 84.32 85.26 25,150,692 -1.99(-2.28%)
Feb 01, 2023 88.59 88.95 86.10 87.25 23,955,626 -1.75(-1.97%)
Jan 31, 2023 87.92 89.13 87.02 89.00 14,068,115 +0.78(+0.89%)
Jan 30, 2023 89.63 89.76 88.10 88.22 13,904,761 -2.07(-2.29%)
Jan 27, 2023 91.65 92.11 90.14 90.29 17,602,454 -1.86(-2.02%)
Jan 26, 2023 90.77 92.19 89.66 92.15 18,592,228 +2.82(+3.16%)
Jan 25, 2023 88.88 89.33 87.47 89.33 13,619,042 +0.01(+0.01%)
Jan 24, 2023 89.37 89.53 87.55 89.32 15,544,900 -0.35(-0.39%)
Jan 23, 2023 90.20 90.64 89.38 89.66 14,790,034 +0.12(+0.13%)
Jan 20, 2023 88.85 89.85 87.95 89.55 14,429,151 +0.88(+0.99%)
Jan 19, 2023 87.07 89.02 86.88 88.66 17,322,258 +1.09(+1.24%)
Jan 18, 2023 89.62 90.62 87.49 87.58 19,233,172 -1.63(-1.83%)
Jan 17, 2023 89.23 90.14 88.84 89.21 17,139,534 +0.19(+0.21%)
Jan 13, 2023 88.82 89.23 87.88 89.02 16,070,230 +0.13(+0.14%)
Jan 12, 2023 87.75 89.47 87.59 88.89 18,546,056 +1.66(+1.91%)
Jan 11, 2023 87.72 87.94 86.28 87.23 16,617,293 +0.27(+0.31%)
Jan 10, 2023 86.91 87.14 85.60 86.96 15,952,376 +0.61(+0.71%)
Jan 09, 2023 87.96 88.10 86.07 86.35 23,235,270 -0.31(-0.35%)
Jan 06, 2023 86.14 87.71 85.92 86.66 22,443,436 +1.61(+1.90%)
Jan 05, 2023 83.38 85.51 83.14 85.04 19,558,154 +1.52(+1.82%)
Jan 04, 2023 82.29 84.00 81.97 83.52 23,217,164 -0.01(-0.01%)
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.