Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.87 -0.34 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 45.83 46.24 45.63 45.74 28,496,814 -0.31(-0.68%)
Aug 30, 2021 46.78 46.96 46.04 46.05 16,829,934 -0.55(-1.18%)
Aug 27, 2021 45.96 46.91 45.86 46.60 24,443,152 +1.21(+2.67%)
Aug 26, 2021 45.83 46.08 45.32 45.39 22,093,188 -0.70(-1.52%)
Aug 25, 2021 45.65 46.34 45.35 46.09 21,064,878 +0.35(+0.76%)
Aug 24, 2021 45.37 45.97 45.30 45.74 24,007,478 +0.75(+1.66%)
Aug 23, 2021 44.42 45.12 44.33 45.00 31,092,864 +1.63(+3.75%)
Aug 20, 2021 42.88 43.64 42.69 43.37 32,582,382 +0.09(+0.22%)
Aug 19, 2021 43.66 43.95 42.66 43.28 52,509,320 -1.15(-2.60%)
Aug 18, 2021 45.37 45.72 44.37 44.43 29,787,180 -0.95(-2.08%)
Aug 17, 2021 45.40 46.11 44.97 45.37 27,036,678 -0.47(-1.03%)
Aug 16, 2021 46.07 46.09 45.44 45.85 25,531,310 -0.86(-1.84%)
Aug 13, 2021 47.29 47.29 46.59 46.71 17,485,224 -0.56(-1.18%)
Aug 12, 2021 47.27 47.53 46.69 47.26 19,319,404 -0.05(-0.10%)
Aug 11, 2021 46.82 47.39 46.53 47.31 25,226,830 +0.37(+0.79%)
Aug 10, 2021 46.38 47.07 46.32 46.94 28,171,796 +0.81(+1.76%)
Aug 09, 2021 46.17 46.50 45.82 46.13 22,320,096 -0.66(-1.41%)
Aug 06, 2021 46.76 47.16 46.54 46.79 19,262,606 +0.43(+0.92%)
Aug 05, 2021 46.13 46.94 45.93 46.37 24,229,404 +0.52(+1.13%)
Aug 04, 2021 46.27 46.84 45.78 45.85 34,135,024 -1.28(-2.71%)
Aug 03, 2021 46.18 47.22 45.74 47.12 34,014,108 +0.79(+1.71%)
Aug 02, 2021 46.71 47.84 46.25 46.33 30,583,002 -0.35(-0.75%)
Jul 30, 2021 47.34 47.54 46.40 46.68 26,240,824 -0.76(-1.59%)
Jul 29, 2021 47.59 47.79 47.15 47.43 23,162,906 +0.45(+0.97%)
Jul 28, 2021 46.68 47.37 46.25 46.98 20,720,764 +0.43(+0.91%)
Jul 27, 2021 46.62 46.70 46.01 46.56 24,780,336 -0.43(-0.93%)
Jul 26, 2021 45.97 47.18 45.88 46.99 24,998,410 +1.13(+2.47%)
Jul 23, 2021 46.18 46.20 45.39 45.86 25,897,604 -0.17(-0.37%)
Jul 22, 2021 46.50 46.50 45.63 46.03 25,004,378 -0.52(-1.12%)
Jul 21, 2021 45.87 46.92 45.76 46.55 43,393,896 +1.57(+3.49%)
Jul 20, 2021 44.40 45.45 44.02 44.98 44,298,468 +0.60(+1.34%)
Jul 19, 2021 44.44 45.02 43.76 44.38 60,829,668 -1.63(-3.53%)
Jul 16, 2021 47.71 47.73 45.92 46.01 39,283,364 -1.34(-2.83%)
Jul 15, 2021 47.50 48.08 47.12 47.35 31,566,744 -0.67(-1.40%)
Jul 14, 2021 49.65 50.22 47.83 48.02 35,441,748 -1.47(-2.98%)
Jul 13, 2021 49.63 49.94 49.20 49.50 26,332,226 -0.38(-0.76%)
Jul 12, 2021 49.38 50.17 49.03 49.87 21,876,184 -0.08(-0.15%)
Jul 09, 2021 49.53 49.99 48.96 49.95 27,090,134 +1.04(+2.13%)
Jul 08, 2021 48.32 49.37 48.15 48.91 26,121,392 -0.28(-0.58%)
Jul 07, 2021 49.93 50.39 48.64 49.19 32,176,732 -0.81(-1.63%)
Jul 06, 2021 51.52 51.61 49.80 50.01 36,208,880 -1.68(-3.25%)
Jul 02, 2021 51.58 51.86 51.14 51.69 16,120,992 -0.11(-0.22%)
Jul 01, 2021 52.08 52.24 51.32 51.80 24,994,538 +0.89(+1.74%)
Jun 30, 2021 50.44 51.06 50.39 50.91 24,854,360 +0.62(+1.24%)
Jun 29, 2021 50.84 51.12 50.22 50.29 16,878,890 -0.25(-0.49%)
Jun 28, 2021 52.08 52.10 50.33 50.53 34,829,384 -1.77(-3.38%)
Jun 25, 2021 52.17 52.33 51.87 52.30 20,278,134 +0.27(+0.53%)
Jun 24, 2021 51.82 52.07 51.32 52.03 22,086,108 +0.44(+0.86%)
Jun 23, 2021 51.91 52.50 51.49 51.58 21,451,324 +0.14(+0.28%)
Jun 22, 2021 50.98 51.64 50.42 51.44 25,573,068 +0.34(+0.67%)
Jun 21, 2021 49.42 51.19 49.42 51.10 44,625,244 +2.09(+4.26%)
Jun 18, 2021 49.45 50.07 48.98 49.01 60,827,080 -1.50(-2.96%)
Jun 17, 2021 52.16 52.60 49.83 50.51 57,139,900 -1.78(-3.40%)
Jun 16, 2021 52.48 52.90 51.83 52.29 32,479,768 -0.28(-0.53%)
Jun 15, 2021 51.91 52.70 51.78 52.57 34,351,588 +0.98(+1.90%)
Jun 14, 2021 52.00 52.32 51.17 51.59 20,170,764 -0.22(-0.43%)
Jun 11, 2021 52.17 52.47 51.74 51.81 20,358,046 -0.18(-0.34%)
Jun 10, 2021 52.76 53.00 51.44 51.99 30,649,170 -0.07(-0.13%)
Jun 09, 2021 52.53 52.76 52.03 52.05 30,756,564 -0.33(-0.63%)
Jun 08, 2021 51.75 52.47 51.14 52.38 30,757,292 +0.45(+0.86%)
Jun 07, 2021 52.15 52.47 51.86 51.93 21,426,732 -0.22(-0.43%)
Jun 04, 2021 52.15 52.37 51.38 52.16 28,143,576 +0.35(+0.67%)
Jun 03, 2021 51.45 52.10 51.13 51.81 31,404,010 +0.14(+0.27%)
Jun 02, 2021 51.03 51.91 50.43 51.67 36,264,492 +0.94(+1.86%)
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.