Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 86.86 87.03 84.97 86.33 23,236,854 +0.43(+0.50%)
Nov 29, 2022 85.56 86.40 85.25 85.90 20,067,178 +1.28(+1.51%)
Nov 28, 2022 84.88 85.95 84.34 84.62 30,864,086 -2.39(-2.74%)
Nov 25, 2022 87.39 88.00 86.86 87.01 8,015,367 -0.32(-0.37%)
Nov 23, 2022 86.69 87.89 86.37 87.33 21,749,270 -0.96(-1.08%)
Nov 22, 2022 86.68 88.49 86.28 88.29 28,362,150 +2.68(+3.13%)
Nov 21, 2022 84.90 85.84 82.67 85.61 44,947,508 -1.17(-1.35%)
Nov 18, 2022 85.85 87.02 84.77 86.78 25,006,060 -0.69(-0.79%)
Nov 17, 2022 85.95 87.55 85.50 87.47 22,612,658 +0.19(+0.22%)
Nov 16, 2022 88.31 88.85 86.83 87.28 24,950,834 -1.82(-2.04%)
Nov 15, 2022 88.51 89.33 87.93 89.10 27,200,254 +0.93(+1.05%)
Nov 14, 2022 87.95 89.70 87.94 88.17 24,404,576 -0.03(-0.03%)
Nov 11, 2022 87.35 88.66 87.14 88.20 26,968,368 +2.49(+2.91%)
Nov 10, 2022 85.58 85.81 83.82 85.71 30,875,976 +1.87(+2.23%)
Nov 09, 2022 86.96 87.24 83.66 83.85 33,265,928 -4.31(-4.89%)
Nov 08, 2022 87.90 88.53 87.07 88.16 23,072,286 +0.09(+0.10%)
Nov 07, 2022 86.76 88.35 86.61 88.07 20,449,716 +1.49(+1.72%)
Nov 04, 2022 87.45 88.10 85.37 86.58 32,184,894 +1.04(+1.22%)
Nov 03, 2022 83.48 86.02 83.24 85.54 28,314,316 +1.55(+1.85%)
Nov 02, 2022 85.79 83.79 83.99 29,814,932 -2.07(-2.41%)
Nov 01, 2022 86.67 86.71 85.54 86.06 22,972,976 +0.82(+0.97%)
Oct 31, 2022 83.69 86.36 83.60 85.24 31,673,352 +0.71(+0.84%)
Oct 28, 2022 85.14 85.84 83.01 84.53 26,041,676 +0.29(+0.35%)
Oct 27, 2022 85.09 85.66 83.98 84.23 26,465,188 +0.30(+0.36%)
Oct 26, 2022 83.12 84.59 83.06 83.93 23,973,194 +1.13(+1.36%)
Oct 25, 2022 82.40 83.18 81.95 82.80 19,878,850 +0.09(+0.10%)
Oct 24, 2022 82.28 83.30 81.84 82.72 23,749,272 +0.39(+0.47%)
Oct 21, 2022 80.47 82.49 80.26 82.33 26,686,032 +2.31(+2.89%)
Oct 20, 2022 80.55 81.29 79.54 80.02 26,670,218 +0.08(+0.09%)
Oct 19, 2022 77.88 80.24 77.85 79.94 33,104,770 +2.29(+2.95%)
Oct 18, 2022 77.61 78.37 76.16 77.65 26,590,804 +0.67(+0.87%)
Oct 17, 2022 77.23 78.25 76.76 76.98 20,053,808 +0.95(+1.25%)
Oct 14, 2022 78.12 79.24 75.88 76.03 28,249,860 -2.95(-3.73%)
Oct 13, 2022 74.89 79.28 74.87 78.98 37,020,436 +3.10(+4.08%)
Oct 12, 2022 74.78 76.41 74.29 75.88 21,734,822 +0.61(+0.81%)
Oct 11, 2022 74.46 76.57 74.15 75.28 28,422,804 -0.61(-0.80%)
Oct 10, 2022 77.78 78.44 75.64 75.88 24,471,870 -1.59(-2.05%)
Oct 07, 2022 78.24 79.12 76.91 77.47 30,052,436 -0.61(-0.78%)
Oct 06, 2022 76.09 78.32 76.03 78.08 27,871,942 +1.36(+1.78%)
Oct 05, 2022 75.13 77.31 74.49 76.71 32,339,306 +1.55(+2.07%)
Oct 04, 2022 73.52 75.23 72.95 75.16 35,012,780 +3.10(+4.30%)
Oct 03, 2022 70.66 72.44 70.55 72.06 36,706,492 +3.85(+5.65%)
Sep 30, 2022 68.21 69.16 67.55 68.21 22,896,008 -0.55(-0.80%)
Sep 29, 2022 68.26 68.90 67.05 68.76 25,624,568 +0.00(+0.00%)
Sep 28, 2022 66.51 69.13 66.11 68.76 33,324,272 +2.92(+4.43%)
Sep 27, 2022 66.24 67.06 65.47 65.84 35,719,644 +0.73(+1.12%)
Sep 26, 2022 66.33 67.17 65.03 65.11 38,087,624 -1.64(-2.45%)
Sep 23, 2022 68.91 69.04 66.24 66.75 55,683,664 -4.94(-6.90%)
Sep 22, 2022 73.26 73.49 71.64 71.70 30,484,078 -0.26(-0.36%)
Sep 21, 2022 74.39 74.50 71.92 71.95 36,269,144 -1.07(-1.47%)
Sep 20, 2022 73.02 73.44 72.16 73.02 22,330,774 -0.51(-0.70%)
Sep 19, 2022 71.47 73.58 71.30 73.53 19,868,490 +0.04(+0.06%)
Sep 16, 2022 74.86 74.91 72.42 73.49 37,575,276 -1.60(-2.13%)
Sep 15, 2022 75.71 76.03 74.72 75.09 29,825,640 -1.99(-2.58%)
Sep 14, 2022 75.66 77.62 75.66 77.08 29,067,132 +2.12(+2.82%)
Sep 13, 2022 75.70 76.99 74.62 74.96 32,631,786 -1.94(-2.52%)
Sep 12, 2022 76.62 77.73 75.96 76.90 22,269,910 +1.39(+1.84%)
Sep 09, 2022 75.00 75.88 74.44 75.51 20,642,438 +1.84(+2.49%)
Sep 08, 2022 73.69 74.04 72.79 73.68 28,644,690 +0.32(+0.43%)
Sep 07, 2022 72.60 73.68 71.93 73.36 32,296,114 -0.86(-1.16%)
Sep 06, 2022 75.62 75.87 73.91 74.22 24,317,534 -0.69(-0.93%)
Sep 02, 2022 75.37 75.91 74.51 74.91 30,520,806 +1.35(+1.83%)
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.