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 31, 2022 88.37 91.18 88.27 90.00 29,997,736 +0.75(+0.84%)
Oct 28, 2022 89.90 90.63 87.65 89.25 24,663,994 +0.31(+0.35%)
Oct 27, 2022 89.84 90.44 88.67 88.94 25,065,100 +0.32(+0.36%)
Oct 26, 2022 87.76 89.32 87.70 88.62 22,704,940 +1.19(+1.36%)
Oct 25, 2022 87.00 87.83 86.53 87.43 18,827,200 +0.09(+0.10%)
Oct 24, 2022 86.88 87.95 86.41 87.34 22,492,864 +0.41(+0.47%)
Oct 21, 2022 84.96 87.10 84.74 86.93 25,274,260 +2.44(+2.89%)
Oct 20, 2022 85.05 85.83 83.98 84.49 25,259,284 +0.08(+0.09%)
Oct 19, 2022 82.23 84.72 82.20 84.41 31,353,428 +2.42(+2.95%)
Oct 18, 2022 81.95 82.75 80.41 81.99 25,184,070 +0.71(+0.87%)
Oct 17, 2022 81.54 82.62 81.05 81.28 18,992,902 +1.00(+1.25%)
Oct 14, 2022 82.48 83.67 80.12 80.28 26,755,358 -3.11(-3.73%)
Oct 13, 2022 79.07 83.71 79.05 83.39 35,061,944 +3.27(+4.08%)
Oct 12, 2022 78.96 80.67 78.44 80.12 20,584,984 +0.64(+0.81%)
Oct 11, 2022 78.62 80.85 78.29 79.48 26,919,152 -0.64(-0.80%)
Oct 10, 2022 82.12 82.82 79.86 80.12 23,177,234 -1.68(-2.05%)
Oct 07, 2022 82.61 83.54 81.21 81.80 28,462,572 -0.64(-0.78%)
Oct 06, 2022 80.34 82.69 80.28 82.44 26,397,432 +1.44(+1.78%)
Oct 05, 2022 79.33 81.63 78.65 81.00 30,628,460 +1.64(+2.07%)
Oct 04, 2022 77.63 79.43 77.02 79.36 33,160,500 +3.27(+4.30%)
Oct 03, 2022 74.61 76.49 74.49 76.09 34,764,608 +4.07(+5.65%)
Sep 30, 2022 72.02 73.02 71.32 72.02 21,684,740 -0.58(-0.80%)
Sep 29, 2022 72.07 72.75 70.80 72.60 24,268,952 +0.00(+0.00%)
Sep 28, 2022 70.22 73.00 69.80 72.60 31,561,318 +3.08(+4.43%)
Sep 27, 2022 69.94 70.81 69.13 69.52 33,829,968 +0.77(+1.12%)
Sep 26, 2022 70.04 70.92 68.66 68.75 36,072,676 -1.73(-2.45%)
Sep 23, 2022 72.76 72.90 69.94 70.48 52,737,832 -5.22(-6.90%)
Sep 22, 2022 77.35 77.60 75.64 75.70 28,871,378 -0.27(-0.36%)
Sep 21, 2022 78.55 78.66 75.94 75.97 34,350,396 -1.13(-1.47%)
Sep 20, 2022 77.10 77.55 76.19 77.10 21,149,410 -0.54(-0.70%)
Sep 19, 2022 75.46 77.69 75.28 77.64 18,817,388 +0.05(+0.06%)
Sep 16, 2022 79.04 79.10 76.47 77.59 35,587,428 -1.69(-2.13%)
Sep 15, 2022 79.94 80.27 78.89 79.29 28,247,774 -2.10(-2.58%)
Sep 14, 2022 79.89 81.96 79.89 81.38 27,529,394 +2.24(+2.82%)
Sep 13, 2022 79.93 81.29 78.79 79.15 30,905,466 -2.05(-2.52%)
Sep 12, 2022 80.90 82.07 80.21 81.19 21,091,766 +1.46(+1.84%)
Sep 09, 2022 79.19 80.12 78.60 79.73 19,550,390 +1.94(+2.49%)
Sep 08, 2022 77.80 78.18 76.85 77.79 27,129,298 +0.34(+0.43%)
Sep 07, 2022 76.65 77.79 75.95 77.46 30,587,552 -0.91(-1.16%)
Sep 06, 2022 79.84 80.11 78.04 78.37 23,031,064 -0.73(-0.93%)
Sep 02, 2022 79.58 80.15 78.67 79.10 28,906,162 +1.42(+1.83%)
Sep 01, 2022 78.45 78.75 76.58 77.67 28,606,898 -1.96(-2.46%)
Aug 31, 2022 78.38 80.96 78.09 79.63 29,481,506 -0.73(-0.91%)
Aug 30, 2022 81.76 81.78 79.70 80.36 29,128,798 -2.82(-3.39%)
Aug 29, 2022 81.91 84.26 81.70 83.18 26,599,054 +1.24(+1.51%)
Aug 26, 2022 82.75 83.65 81.58 81.95 19,528,260 -0.97(-1.17%)
Aug 25, 2022 82.76 83.33 82.11 82.92 20,113,296 +0.63(+0.77%)
Aug 24, 2022 81.29 82.40 80.93 82.28 24,811,908 +1.00(+1.23%)
Aug 23, 2022 79.74 81.90 79.68 81.28 27,476,290 +2.83(+3.61%)
Aug 22, 2022 77.93 78.94 76.64 78.45 23,089,436 -0.15(-0.19%)
Aug 19, 2022 78.42 79.14 77.97 78.60 19,959,944 -0.02(-0.03%)
Aug 18, 2022 77.42 78.70 77.28 78.62 23,685,102 +2.06(+2.69%)
Aug 17, 2022 75.59 77.36 75.39 76.56 22,983,416 +0.63(+0.83%)
Aug 16, 2022 76.22 77.02 75.45 75.93 19,890,870 -0.18(-0.23%)
Aug 15, 2022 74.81 76.53 74.13 76.11 21,239,796 -1.51(-1.95%)
Aug 12, 2022 76.54 77.66 76.21 77.62 19,399,796 +0.58(+0.76%)
Aug 11, 2022 75.87 77.69 75.65 77.04 30,702,952 +2.56(+3.44%)
Aug 10, 2022 74.11 74.90 72.65 74.48 17,578,950 +0.53(+0.72%)
Aug 09, 2022 73.70 74.88 73.57 73.94 17,529,636 +1.28(+1.76%)
Aug 08, 2022 72.21 73.32 72.10 72.67 19,100,562 +0.38(+0.52%)
Aug 05, 2022 69.93 72.91 69.93 72.29 22,836,514 +1.40(+1.98%)
Aug 04, 2022 73.11 73.32 70.62 70.89 28,296,574 -2.73(-3.71%)
Aug 03, 2022 76.11 76.34 73.16 73.62 28,814,562 -2.18(-2.87%)
Aug 02, 2022 75.98 76.56 75.13 75.79 20,146,572 -0.18(-0.23%)
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.