Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 52.96 53.50 52.90 53.23 13,806,335 +0.13(+0.25%)
Dec 30, 2021 53.44 53.86 53.05 53.10 14,167,891 -0.33(-0.61%)
Dec 29, 2021 53.68 53.94 53.16 53.42 15,747,761 -0.35(-0.64%)
Dec 28, 2021 53.94 54.29 53.47 53.77 18,703,524 -0.04(-0.07%)
Dec 27, 2021 52.48 53.85 52.04 53.81 21,829,138 +1.15(+2.19%)
Dec 23, 2021 52.86 53.38 52.64 52.65 17,396,940 +0.03(+0.05%)
Dec 22, 2021 52.35 52.98 51.71 52.63 22,676,606 +0.34(+0.64%)
Dec 21, 2021 51.36 52.48 51.34 52.29 26,217,948 +1.45(+2.85%)
Dec 20, 2021 50.09 50.88 49.55 50.84 38,091,676 -0.64(-1.24%)
Dec 17, 2021 52.17 52.41 51.02 51.48 36,790,420 -1.07(-2.04%)
Dec 16, 2021 52.67 53.62 52.46 52.55 28,370,264 +0.33(+0.63%)
Dec 15, 2021 52.40 52.53 51.12 52.22 35,748,104 -0.26(-0.49%)
Dec 14, 2021 52.37 53.28 52.29 52.47 30,414,022 -0.22(-0.41%)
Dec 13, 2021 53.71 53.88 52.44 52.69 30,200,440 -1.51(-2.78%)
Dec 10, 2021 54.38 54.41 53.23 54.20 20,621,928 +0.40(+0.74%)
Dec 09, 2021 53.88 54.02 53.47 53.80 24,700,162 -0.42(-0.77%)
Dec 08, 2021 54.53 54.79 54.10 54.22 24,783,676 -0.01(-0.02%)
Dec 07, 2021 53.72 54.74 53.66 54.23 38,890,172 +1.24(+2.34%)
Dec 06, 2021 53.01 53.61 52.36 52.99 33,759,752 +0.78(+1.49%)
Dec 03, 2021 53.34 53.57 51.71 52.21 40,070,356 -0.42(-0.79%)
Dec 02, 2021 51.17 52.81 50.56 52.63 53,165,156 +1.49(+2.91%)
Dec 01, 2021 52.90 53.38 51.11 51.14 47,289,344 -0.55(-1.06%)
Nov 30, 2021 51.93 52.58 51.43 51.69 48,843,724 -1.24(-2.34%)
Nov 29, 2021 53.77 54.31 52.76 52.93 37,410,320 +0.30(+0.58%)
Nov 26, 2021 52.11 52.80 51.26 52.63 47,240,564 -2.21(-4.02%)
Nov 24, 2021 54.02 55.14 53.94 54.83 22,637,828 +0.53(+0.98%)
Nov 23, 2021 53.37 54.48 53.33 54.30 35,763,540 +1.62(+3.07%)
Nov 22, 2021 51.69 53.48 51.68 52.68 35,795,900 +0.92(+1.77%)
Nov 19, 2021 52.70 52.84 51.65 51.76 48,255,144 -2.10(-3.90%)
Nov 18, 2021 54.06 54.49 53.82 53.87 31,089,298 -0.32(-0.59%)
Nov 17, 2021 54.49 55.28 54.00 54.19 24,984,352 -0.84(-1.53%)
Nov 16, 2021 55.11 55.62 54.77 55.03 21,944,174 +0.09(+0.16%)
Nov 15, 2021 54.44 55.26 53.98 54.95 22,571,768 +0.45(+0.83%)
Nov 12, 2021 54.40 54.71 54.16 54.49 18,054,862 -0.13(-0.24%)
Nov 11, 2021 54.45 54.99 54.45 54.62 25,887,682 +0.21(+0.38%)
Nov 10, 2021 55.66 54.41 38,023,648 -0.88(-1.60%)
Nov 09, 2021 55.73 55.91 54.94 55.30 20,781,028 -0.37(-0.66%)
Nov 08, 2021 55.63 56.24 55.36 55.66 21,119,558 +0.50(+0.91%)
Nov 05, 2021 55.20 55.41 54.70 55.16 23,872,626 +0.71(+1.30%)
Nov 04, 2021 55.18 55.32 53.96 54.45 40,318,424 +0.08(+0.14%)
Nov 03, 2021 54.17 54.95 53.94 54.38 24,642,020 -0.45(-0.83%)
Nov 02, 2021 55.03 55.46 54.65 54.83 18,016,112 -0.52(-0.94%)
Nov 01, 2021 54.95 55.50 54.80 55.35 26,219,732 +0.94(+1.72%)
Oct 29, 2021 55.05 55.17 54.19 54.41 23,234,116 -0.36(-0.66%)
Oct 28, 2021 54.09 54.82 54.08 54.77 24,697,828 +0.39(+0.71%)
Oct 27, 2021 55.39 55.69 54.26 54.39 36,057,980 -1.61(-2.87%)
Oct 26, 2021 55.86 56.00 24,010,044 +0.32(+0.58%)
Oct 25, 2021 55.54 55.98 55.25 55.67 26,454,656 +0.80(+1.47%)
Oct 22, 2021 54.56 54.91 54.04 54.87 22,709,872 +0.51(+0.94%)
Oct 21, 2021 54.95 55.15 53.91 54.36 33,918,832 -1.02(-1.85%)
Oct 20, 2021 54.52 55.39 54.30 55.38 26,514,568 +0.45(+0.81%)
Oct 19, 2021 54.55 55.12 54.25 54.94 23,525,332 +0.62(+1.13%)
Oct 18, 2021 54.81 55.12 54.02 54.32 34,510,936 +0.04(+0.07%)
Oct 15, 2021 54.62 54.83 54.25 54.28 23,950,682 +0.27(+0.49%)
Oct 14, 2021 53.97 54.24 53.48 54.02 24,707,136 +0.65(+1.22%)
Oct 13, 2021 53.02 53.64 52.43 53.36 30,566,618 -0.05(-0.09%)
Oct 12, 2021 53.26 53.92 53.04 53.41 37,510,384 +0.05(+0.09%)
Oct 11, 2021 54.37 54.53 53.31 53.36 47,240,904 -0.20(-0.37%)
Oct 08, 2021 52.51 53.69 52.39 53.56 45,520,164 +1.60(+3.08%)
Oct 07, 2021 51.70 52.25 51.44 51.96 40,976,628 +0.40(+0.77%)
Oct 06, 2021 51.25 51.84 50.66 51.56 52,897,004 -0.55(-1.05%)
Oct 05, 2021 52.55 53.07 51.57 52.11 51,760,512 +0.30(+0.58%)
Oct 04, 2021 51.53 52.37 51.29 51.81 60,612,248 +0.83(+1.63%)
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.