Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 -0.54 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 55.62 55.74 54.75 54.98 22,997,360 -0.36(-0.66%)
Oct 28, 2021 54.65 55.38 54.64 55.34 24,446,156 +0.39(+0.71%)
Oct 27, 2021 55.96 56.27 54.82 54.95 35,690,548 -1.63(-2.87%)
Oct 26, 2021 56.44 56.57 23,765,382 +0.33(+0.58%)
Oct 25, 2021 56.11 56.55 55.82 56.25 26,185,082 +0.81(+1.47%)
Oct 22, 2021 55.12 55.48 54.60 55.43 22,478,458 +0.52(+0.94%)
Oct 21, 2021 55.52 55.72 54.47 54.92 33,573,196 -1.03(-1.85%)
Oct 20, 2021 55.08 55.96 54.86 55.95 26,244,384 +0.45(+0.81%)
Oct 19, 2021 55.11 55.69 54.81 55.50 23,285,608 +0.62(+1.13%)
Oct 18, 2021 55.38 55.68 54.57 54.88 34,159,272 +0.04(+0.07%)
Oct 15, 2021 55.19 55.40 54.81 54.84 23,706,624 +0.27(+0.49%)
Oct 14, 2021 54.53 54.80 54.03 54.57 24,455,370 +0.66(+1.22%)
Oct 13, 2021 53.57 54.19 52.97 53.91 30,255,144 -0.05(-0.09%)
Oct 12, 2021 53.81 54.48 53.59 53.96 37,128,152 +0.05(+0.09%)
Oct 11, 2021 54.93 55.09 53.86 53.91 46,759,520 -0.20(-0.37%)
Oct 08, 2021 53.05 54.24 52.93 54.11 45,056,312 +1.62(+3.08%)
Oct 07, 2021 52.23 52.78 51.97 52.50 40,559,076 +0.40(+0.77%)
Oct 06, 2021 51.78 52.38 51.18 52.10 52,357,984 -0.55(-1.05%)
Oct 05, 2021 53.09 53.62 52.10 52.65 51,233,072 +0.31(+0.58%)
Oct 04, 2021 52.06 52.91 51.81 52.34 59,994,608 +0.84(+1.63%)
Oct 01, 2021 50.19 51.55 50.19 51.50 43,546,580 +1.67(+3.36%)
Sep 30, 2021 50.45 50.73 49.84 49.83 46,685,836 -0.77(-1.51%)
Sep 29, 2021 50.55 50.91 49.92 50.59 36,532,424 +0.00(+0.00%)
Sep 28, 2021 50.90 51.49 50.48 50.59 69,492,000 +0.17(+0.34%)
Sep 27, 2021 49.76 50.62 49.69 50.42 42,709,036 +1.73(+3.56%)
Sep 24, 2021 48.07 48.94 47.97 48.69 29,039,148 +0.36(+0.75%)
Sep 23, 2021 46.95 48.47 46.73 48.33 25,988,818 +1.64(+3.50%)
Sep 22, 2021 46.06 47.24 46.06 46.69 41,423,276 +1.40(+3.08%)
Sep 21, 2021 45.72 45.96 44.83 45.29 26,826,028 +0.11(+0.23%)
Sep 20, 2021 45.49 45.73 44.45 45.19 45,609,532 -1.42(-3.05%)
Sep 17, 2021 46.73 47.46 46.49 46.61 34,101,712 -0.35(-0.74%)
Sep 16, 2021 47.45 47.46 46.70 46.96 32,081,616 -0.54(-1.13%)
Sep 15, 2021 46.44 47.54 46.37 47.50 40,564,704 +1.71(+3.74%)
Sep 14, 2021 46.88 46.96 45.59 45.79 31,228,108 -0.67(-1.44%)
Sep 13, 2021 45.75 46.77 45.75 46.46 36,235,100 +1.29(+2.87%)
Sep 10, 2021 45.88 45.96 45.02 45.17 19,845,998 -0.02(-0.04%)
Sep 09, 2021 44.79 45.89 44.55 45.19 26,732,256 +0.09(+0.21%)
Sep 08, 2021 45.93 46.23 45.06 45.09 23,170,806 -0.59(-1.28%)
Sep 07, 2021 45.73 46.31 45.51 45.68 22,471,276 -0.27(-0.60%)
Sep 03, 2021 46.12 46.46 45.73 45.95 20,722,012 -0.26(-0.57%)
Sep 02, 2021 45.49 46.58 45.49 46.22 32,610,044 +1.14(+2.54%)
Sep 01, 2021 45.70 45.96 44.90 45.07 33,571,672 -0.67(-1.47%)
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%)
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.