Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 86.99 87.14 86.10 86.73 15,181,558 +0.06(+0.07%)
Aug 30, 2023 86.63 86.83 86.29 86.67 14,293,443 +0.43(+0.50%)
Aug 29, 2023 86.32 86.33 85.38 86.24 13,846,796 +0.23(+0.27%)
Aug 28, 2023 85.66 86.65 85.51 86.01 13,181,442 +0.58(+0.67%)
Aug 25, 2023 85.12 85.86 84.38 85.43 19,499,022 +0.82(+0.97%)
Aug 24, 2023 84.43 85.51 84.37 84.61 17,148,700 -0.59(-0.69%)
Aug 23, 2023 84.48 85.27 83.75 85.20 19,888,654 -0.21(-0.25%)
Aug 22, 2023 86.18 86.48 85.36 85.41 13,193,382 -0.66(-0.77%)
Aug 21, 2023 86.97 87.32 85.48 86.07 15,628,960 -0.55(-0.63%)
Aug 18, 2023 85.28 86.73 85.00 86.62 18,099,776 +0.85(+0.99%)
Aug 17, 2023 85.95 86.94 85.65 85.77 20,740,138 +1.01(+1.20%)
Aug 16, 2023 85.59 86.51 84.70 84.76 19,476,458 -0.74(-0.87%)
Aug 15, 2023 86.71 86.81 85.34 85.50 23,058,612 -1.81(-2.08%)
Aug 14, 2023 87.44 87.67 86.73 87.31 15,466,473 -0.37(-0.42%)
Aug 11, 2023 86.32 87.78 86.30 87.68 23,934,566 +1.33(+1.54%)
Aug 10, 2023 86.49 87.48 85.77 86.36 20,107,780 -0.01(-0.01%)
Aug 09, 2023 86.12 87.16 85.59 86.37 26,764,456 +1.07(+1.26%)
Aug 08, 2023 83.50 85.33 82.87 85.29 19,085,342 +0.42(+0.49%)
Aug 07, 2023 85.26 85.43 84.63 84.88 14,257,379 +0.10(+0.12%)
Aug 04, 2023 85.27 86.06 84.68 84.78 22,150,110 +0.12(+0.14%)
Aug 03, 2023 84.04 85.42 83.58 84.66 21,342,848 +0.85(+1.01%)
Aug 02, 2023 84.35 84.78 83.10 83.81 23,541,352 -1.11(-1.31%)
Aug 01, 2023 84.98 85.17 84.01 84.92 18,353,392 -0.40(-0.47%)
Jul 31, 2023 84.47 85.57 84.22 85.32 18,572,898 +1.59(+1.90%)
Jul 28, 2023 83.42 83.75 82.51 83.73 17,795,928 +0.25(+0.30%)
Jul 27, 2023 84.48 84.82 83.25 83.48 18,216,446 -0.54(-0.64%)
Jul 26, 2023 83.30 84.35 83.18 84.02 16,806,948 +0.03(+0.03%)
Jul 25, 2023 83.51 84.48 83.00 83.99 17,196,238 +0.44(+0.53%)
Jul 24, 2023 82.64 84.15 82.61 83.55 22,822,770 +1.33(+1.61%)
Jul 21, 2023 81.80 82.26 81.28 82.22 16,162,914 +0.72(+0.89%)
Jul 20, 2023 81.22 81.67 80.82 81.50 18,167,786 +0.95(+1.17%)
Jul 19, 2023 80.09 81.10 79.91 80.55 19,233,794 +0.47(+0.58%)
Jul 18, 2023 79.10 80.91 78.97 80.09 22,152,476 +0.80(+1.01%)
Jul 17, 2023 79.16 79.63 78.93 79.29 16,638,470 -0.16(-0.20%)
Jul 14, 2023 81.07 81.15 79.25 79.44 22,806,274 -2.16(-2.64%)
Jul 13, 2023 81.91 82.41 80.84 81.60 27,262,928 -0.31(-0.38%)
Jul 12, 2023 81.82 82.37 81.40 81.91 22,080,626 +0.75(+0.93%)
Jul 11, 2023 79.77 81.29 79.62 81.16 20,308,860 +1.75(+2.20%)
Jul 10, 2023 78.59 79.57 78.54 79.41 15,851,078 +0.61(+0.78%)
Jul 07, 2023 76.76 79.53 76.70 78.80 25,076,152 +1.66(+2.15%)
Jul 06, 2023 78.06 78.60 76.55 77.14 21,513,804 -1.78(-2.25%)
Jul 05, 2023 79.69 79.70 78.47 78.92 16,690,280 -0.44(-0.55%)
Jul 03, 2023 79.36 79.95 79.06 79.35 10,016,803 +0.19(+0.23%)
Jun 30, 2023 79.20 79.57 78.61 79.17 18,439,806 +0.51(+0.64%)
Jun 29, 2023 78.06 78.66 77.64 78.66 14,575,153 +0.90(+1.15%)
Jun 28, 2023 76.91 77.86 76.22 77.76 16,865,398 +0.78(+1.01%)
Jun 27, 2023 76.73 77.32 76.28 76.98 14,551,175 +0.18(+0.23%)
Jun 26, 2023 75.59 77.24 75.41 76.81 17,304,918 +1.36(+1.80%)
Jun 23, 2023 75.18 75.65 74.83 75.45 17,893,636 -0.55(-0.72%)
Jun 22, 2023 76.33 76.42 75.72 76.00 17,203,176 -1.03(-1.34%)
Jun 21, 2023 76.12 77.68 76.00 77.03 17,670,268 +0.60(+0.79%)
Jun 20, 2023 77.66 77.74 75.85 76.43 21,943,676 -1.75(-2.24%)
Jun 16, 2023 78.58 78.81 77.95 78.18 24,937,934 -0.12(-0.15%)
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.