Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 78.57 78.94 77.99 78.54 18,587,950 +0.50(+0.64%)
Jun 29, 2023 77.44 78.04 77.02 78.04 14,692,249 +0.89(+1.15%)
Jun 28, 2023 76.29 77.24 75.62 77.14 17,000,892 +0.77(+1.01%)
Jun 27, 2023 76.12 76.70 75.67 76.37 14,668,078 +0.17(+0.23%)
Jun 26, 2023 74.99 76.62 74.81 76.20 17,443,944 +1.34(+1.80%)
Jun 23, 2023 74.58 75.05 74.23 74.85 18,037,392 -0.54(-0.72%)
Jun 22, 2023 75.72 75.81 75.11 75.39 17,341,386 -1.03(-1.34%)
Jun 21, 2023 75.51 77.06 75.39 76.42 17,812,228 +0.60(+0.79%)
Jun 20, 2023 77.04 77.12 75.25 75.82 22,119,970 -1.74(-2.24%)
Jun 16, 2023 77.96 78.18 77.33 77.56 25,138,332 -0.12(-0.15%)
Jun 15, 2023 76.96 78.26 76.94 77.67 24,374,998 +0.84(+1.10%)
Jun 14, 2023 78.39 78.73 76.25 76.83 24,815,326 -0.80(-1.03%)
Jun 13, 2023 78.11 79.14 77.58 77.62 20,921,440 +0.36(+0.47%)
Jun 12, 2023 76.84 78.03 76.73 77.26 18,969,448 -0.75(-0.96%)
Jun 09, 2023 78.40 78.78 77.80 78.01 20,011,946 -0.43(-0.55%)
Jun 08, 2023 78.88 79.14 77.13 78.44 24,063,390 -0.34(-0.43%)
Jun 07, 2023 77.11 78.87 77.07 78.77 31,617,024 +2.03(+2.65%)
Jun 06, 2023 75.12 76.81 75.04 76.74 18,114,392 +0.61(+0.81%)
Jun 05, 2023 77.32 77.80 75.99 76.13 22,674,008 -0.51(-0.66%)
Jun 02, 2023 75.76 77.00 75.24 76.63 28,817,142 +2.26(+3.04%)
Jun 01, 2023 73.63 75.21 73.13 74.37 26,910,316 +0.91(+1.24%)
May 31, 2023 73.60 74.17 73.21 73.46 23,350,206 -1.31(-1.76%)
May 30, 2023 74.24 74.86 73.95 74.77 21,017,798 -0.78(-1.03%)
May 26, 2023 76.31 76.52 75.16 75.55 15,006,174 -0.30(-0.39%)
May 25, 2023 76.11 76.27 75.14 75.85 19,939,864 -1.37(-1.78%)
May 24, 2023 77.49 77.81 76.57 77.22 17,448,880 +0.34(+0.44%)
May 23, 2023 76.80 77.76 76.59 76.88 22,311,116 +0.82(+1.07%)
May 22, 2023 76.10 76.84 75.95 76.07 14,043,199 -0.32(-0.41%)
May 19, 2023 76.50 76.98 75.95 76.39 18,830,700 +0.58(+0.77%)
May 18, 2023 74.80 75.89 74.33 75.80 17,280,936 +0.55(+0.73%)
May 17, 2023 74.59 75.66 74.04 75.25 24,080,664 +1.42(+1.92%)
May 16, 2023 75.34 75.67 73.72 73.83 23,206,452 -1.86(-2.46%)
May 15, 2023 75.59 76.13 75.00 75.69 16,962,008 +0.38(+0.51%)
May 12, 2023 75.57 76.08 74.76 75.31 19,764,402 +0.12(+0.15%)
May 11, 2023 75.03 75.59 74.62 75.20 19,897,054 -0.91(-1.20%)
May 10, 2023 77.36 77.47 75.53 76.11 18,849,760 -0.87(-1.13%)
May 09, 2023 76.35 77.71 76.18 76.98 22,006,924 +0.03(+0.04%)
May 08, 2023 78.07 78.41 76.94 76.95 17,050,414 +0.00(+0.00%)
May 05, 2023 76.99 77.55 76.53 76.95 20,369,138 +2.03(+2.71%)
May 04, 2023 75.79 76.56 74.69 74.92 27,594,786 -0.84(-1.11%)
May 03, 2023 76.23 77.12 75.73 75.76 30,945,008 -1.46(-1.89%)
May 02, 2023 79.76 79.89 76.48 77.22 35,259,392 -3.51(-4.35%)
May 01, 2023 80.62 81.60 80.30 80.73 14,503,695 -0.92(-1.13%)
Apr 28, 2023 80.12 82.09 79.84 81.65 19,928,960 +1.25(+1.55%)
Apr 27, 2023 80.07 80.61 79.31 80.40 17,780,278 +0.29(+0.36%)
Apr 26, 2023 80.62 81.37 79.63 80.12 20,885,740 -1.08(-1.33%)
Apr 25, 2023 81.95 82.09 80.72 81.20 15,985,856 -1.55(-1.88%)
Apr 24, 2023 81.25 83.14 81.22 82.75 13,168,612 +1.25(+1.53%)
Apr 21, 2023 82.28 82.32 81.14 81.51 17,694,028 -0.48(-0.58%)
Apr 20, 2023 81.56 82.01 80.99 81.99 16,064,310 -0.73(-0.88%)
Apr 19, 2023 82.25 82.78 81.80 82.72 17,849,662 -0.29(-0.35%)
Apr 18, 2023 82.49 83.21 82.07 83.00 12,767,601 +0.33(+0.39%)
Apr 17, 2023 83.39 83.73 82.39 82.68 12,387,162 -0.99(-1.18%)
Apr 14, 2023 83.63 84.15 83.18 83.66 12,282,043 +0.15(+0.18%)
Apr 13, 2023 82.87 83.72 82.67 83.51 16,359,652 +0.52(+0.62%)
Apr 12, 2023 83.51 83.68 82.74 82.99 17,376,442 +0.06(+0.07%)
Apr 11, 2023 82.62 83.45 82.15 82.94 13,331,946 +0.78(+0.95%)
Apr 10, 2023 81.81 83.10 81.81 82.16 14,062,897 +0.65(+0.80%)
Apr 06, 2023 82.64 82.72 81.34 81.51 17,400,454 -1.26(-1.52%)
Apr 05, 2023 81.74 82.76 81.06 82.76 21,138,224 +1.23(+1.51%)
Apr 04, 2023 83.29 83.40 80.81 81.54 25,730,610 -1.51(-1.81%)
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.