Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 86.17 86.33 84.29 85.64 23,423,580 +0.42(+0.50%)
Nov 29, 2022 84.88 85.71 84.57 85.22 20,228,434 +1.27(+1.51%)
Nov 28, 2022 84.20 85.26 83.67 83.95 31,112,104 -2.37(-2.74%)
Nov 25, 2022 86.69 87.30 86.17 86.32 8,079,776 -0.32(-0.37%)
Nov 23, 2022 86.00 87.19 85.68 86.64 21,924,042 -0.95(-1.08%)
Nov 22, 2022 85.99 87.78 85.59 87.58 28,590,064 +2.66(+3.13%)
Nov 21, 2022 84.22 85.15 82.01 84.93 45,308,700 -1.16(-1.35%)
Nov 18, 2022 85.17 86.33 84.10 86.09 25,207,002 -0.69(-0.79%)
Nov 17, 2022 85.26 86.85 84.82 86.78 22,794,368 +0.19(+0.22%)
Nov 16, 2022 87.60 88.14 86.14 86.59 25,151,334 -1.80(-2.04%)
Nov 15, 2022 87.80 88.62 87.23 88.39 27,418,830 +0.92(+1.05%)
Nov 14, 2022 87.25 88.98 87.24 87.47 24,600,686 -0.03(-0.03%)
Nov 11, 2022 86.65 87.95 86.45 87.50 27,185,080 +2.47(+2.91%)
Nov 10, 2022 84.90 85.12 83.15 85.03 31,124,088 +1.85(+2.23%)
Nov 09, 2022 86.27 86.54 82.99 83.18 33,533,246 -4.27(-4.89%)
Nov 08, 2022 87.20 87.83 86.38 87.45 23,257,690 +0.08(+0.10%)
Nov 07, 2022 86.07 87.64 85.92 87.37 20,614,044 +1.48(+1.72%)
Nov 04, 2022 86.75 87.40 84.69 85.89 32,443,524 +1.03(+1.22%)
Nov 03, 2022 82.81 85.33 82.58 84.86 28,541,844 +1.54(+1.85%)
Nov 02, 2022 85.10 83.12 83.32 30,054,518 -2.06(-2.41%)
Nov 01, 2022 85.98 86.02 84.86 85.38 23,157,582 +0.82(+0.97%)
Oct 31, 2022 83.03 85.67 82.93 84.56 31,927,872 +0.70(+0.84%)
Oct 28, 2022 84.47 85.15 82.35 83.85 26,250,942 +0.29(+0.35%)
Oct 27, 2022 84.41 84.97 83.31 83.56 26,677,856 +0.30(+0.36%)
Oct 26, 2022 82.45 83.92 82.40 83.26 24,165,838 +1.12(+1.36%)
Oct 25, 2022 81.74 82.52 81.30 82.14 20,038,594 +0.08(+0.10%)
Oct 24, 2022 81.63 82.63 81.19 82.06 23,940,116 +0.39(+0.47%)
Oct 21, 2022 79.82 81.83 79.62 81.67 26,900,474 +2.29(+2.89%)
Oct 20, 2022 79.91 80.64 78.90 79.38 26,884,534 +0.08(+0.09%)
Oct 19, 2022 77.26 79.60 77.23 79.31 33,370,792 +2.27(+2.95%)
Oct 18, 2022 77.00 77.75 75.55 77.03 26,804,482 +0.67(+0.87%)
Oct 17, 2022 76.61 77.63 76.15 76.37 20,214,956 +0.94(+1.25%)
Oct 14, 2022 77.49 78.61 75.28 75.43 28,476,870 -2.92(-3.73%)
Oct 13, 2022 74.29 78.65 74.27 78.35 37,317,924 +3.07(+4.08%)
Oct 12, 2022 74.19 75.80 73.70 75.28 21,909,478 +0.60(+0.81%)
Oct 11, 2022 73.87 75.96 73.56 74.68 28,651,204 -0.60(-0.80%)
Oct 10, 2022 77.16 77.81 75.03 75.28 24,668,520 -1.58(-2.05%)
Oct 07, 2022 77.62 78.49 76.30 76.85 30,293,930 -0.60(-0.78%)
Oct 06, 2022 75.48 77.69 75.43 77.46 28,095,914 +1.35(+1.78%)
Oct 05, 2022 74.53 76.70 73.90 76.10 32,599,178 +1.54(+2.07%)
Oct 04, 2022 72.94 74.63 72.36 74.56 35,294,136 +3.07(+4.30%)
Oct 03, 2022 70.10 71.87 69.99 71.49 37,001,456 +3.82(+5.65%)
Sep 30, 2022 67.67 68.61 67.01 67.67 23,079,994 -0.54(-0.80%)
Sep 29, 2022 67.71 68.35 66.52 68.21 25,830,482 +0.00(+0.00%)
Sep 28, 2022 65.97 68.58 65.58 68.21 33,592,060 +2.89(+4.43%)
Sep 27, 2022 65.71 66.53 64.95 65.32 36,006,680 +0.72(+1.12%)
Sep 26, 2022 65.81 66.63 64.51 64.59 38,393,688 -1.63(-2.45%)
Sep 23, 2022 68.36 68.49 65.71 66.22 56,131,128 -4.90(-6.90%)
Sep 22, 2022 72.67 72.91 71.07 71.12 30,729,040 -0.25(-0.36%)
Sep 21, 2022 73.80 73.90 71.35 71.38 36,560,592 -1.06(-1.47%)
Sep 20, 2022 72.44 72.86 71.58 72.44 22,510,220 -0.51(-0.70%)
Sep 19, 2022 70.90 72.99 70.73 72.95 20,028,150 +0.04(+0.06%)
Sep 16, 2022 74.26 74.32 71.84 72.90 37,877,100 -1.59(-2.13%)
Sep 15, 2022 75.11 75.42 74.13 74.49 30,065,218 -1.97(-2.58%)
Sep 14, 2022 75.06 77.00 75.06 76.46 29,300,616 +2.10(+2.82%)
Sep 13, 2022 75.10 76.38 74.03 74.36 32,893,904 -1.92(-2.52%)
Sep 12, 2022 76.01 77.11 75.36 76.29 22,448,796 +1.38(+1.84%)
Sep 09, 2022 74.40 75.27 73.85 74.91 20,808,250 +1.82(+2.49%)
Sep 08, 2022 73.10 73.45 72.21 73.09 28,874,780 +0.32(+0.43%)
Sep 07, 2022 72.02 73.09 71.36 72.77 32,555,536 -0.86(-1.16%)
Sep 06, 2022 75.01 75.26 73.32 73.63 24,512,868 -0.69(-0.93%)
Sep 02, 2022 74.77 75.30 73.92 74.32 30,765,966 +1.34(+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.