Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 81.41 81.44 79.37 79.44 20,015,452 -1.16(-1.44%)
Feb 27, 2023 80.52 80.95 79.93 80.60 16,152,283 +0.24(+0.30%)
Feb 24, 2023 79.28 80.48 78.82 80.36 19,751,318 -0.10(-0.13%)
Feb 23, 2023 80.47 80.93 79.45 80.47 18,444,742 +1.20(+1.51%)
Feb 22, 2023 79.58 80.33 78.59 79.27 21,208,766 -0.53(-0.67%)
Feb 21, 2023 79.85 80.72 79.65 79.80 17,706,510 -0.40(-0.50%)
Feb 17, 2023 81.87 81.93 79.85 80.20 23,535,412 -2.96(-3.56%)
Feb 16, 2023 83.53 84.25 83.08 83.16 13,327,297 -0.83(-0.98%)
Feb 15, 2023 84.48 84.66 82.91 83.99 16,824,232 -1.45(-1.70%)
Feb 14, 2023 84.74 86.06 84.50 85.44 14,225,885 +0.03(+0.03%)
Feb 13, 2023 85.19 85.74 84.31 85.41 13,026,418 -0.22(-0.25%)
Feb 10, 2023 83.77 85.80 83.69 85.63 21,071,618 +3.23(+3.92%)
Feb 09, 2023 83.12 83.38 82.34 82.40 16,932,776 -0.71(-0.86%)
Feb 08, 2023 83.80 84.22 82.63 83.11 14,200,671 -0.75(-0.89%)
Feb 07, 2023 81.74 83.99 81.31 83.86 21,601,300 +2.64(+3.25%)
Feb 06, 2023 81.67 82.29 80.22 81.23 16,847,560 -0.37(-0.45%)
Feb 03, 2023 82.12 83.45 81.51 81.60 23,943,204 -0.18(-0.22%)
Feb 02, 2023 83.36 83.52 80.87 81.78 26,222,274 -1.91(-2.28%)
Feb 01, 2023 84.97 85.32 82.58 83.68 24,976,290 -1.68(-1.97%)
Jan 31, 2023 84.33 85.49 83.47 85.36 14,667,508 +0.75(+0.89%)
Jan 30, 2023 85.97 86.09 84.50 84.61 14,497,194 -1.98(-2.29%)
Jan 27, 2023 87.91 88.34 86.46 86.60 18,352,432 -1.78(-2.02%)
Jan 26, 2023 87.06 88.42 86.00 88.38 19,384,378 +2.71(+3.16%)
Jan 25, 2023 85.25 85.68 83.89 85.68 14,199,301 +0.01(+0.01%)
Jan 24, 2023 85.71 85.87 83.97 85.67 16,207,213 -0.33(-0.39%)
Jan 23, 2023 86.51 86.94 85.72 86.00 15,420,185 +0.11(+0.13%)
Jan 20, 2023 85.22 86.18 84.36 85.89 15,043,926 +0.84(+0.99%)
Jan 19, 2023 83.51 85.38 83.33 85.04 18,060,508 +1.04(+1.24%)
Jan 18, 2023 85.96 86.92 83.91 84.00 20,052,630 -1.57(-1.83%)
Jan 17, 2023 85.58 86.46 85.21 85.56 17,869,788 +0.18(+0.21%)
Jan 13, 2023 85.19 85.59 84.29 85.38 16,754,925 +0.12(+0.14%)
Jan 12, 2023 84.17 85.81 84.01 85.26 19,336,238 +1.59(+1.91%)
Jan 11, 2023 84.14 84.35 82.76 83.66 17,325,298 +0.26(+0.31%)
Jan 10, 2023 83.36 83.58 82.10 83.41 16,632,050 +0.59(+0.71%)
Jan 09, 2023 84.37 84.50 82.55 82.82 24,225,242 -0.29(-0.35%)
Jan 06, 2023 82.62 84.13 82.41 83.11 23,399,672 +1.55(+1.90%)
Jan 05, 2023 79.97 82.01 79.74 81.57 20,391,458 +1.46(+1.82%)
Jan 04, 2023 78.93 80.57 78.62 80.11 24,206,364 -0.01(-0.01%)
Jan 03, 2023 82.51 82.92 79.12 80.11 27,956,030 -2.91(-3.51%)
Dec 30, 2022 82.07 83.19 82.06 83.03 11,937,044 +0.52(+0.63%)
Dec 29, 2022 81.31 82.88 81.27 82.51 14,168,508 +0.85(+1.05%)
Dec 28, 2022 83.41 83.41 81.40 81.65 16,767,007 -1.87(-2.24%)
Dec 27, 2022 83.00 83.87 82.70 83.52 17,233,138 +0.88(+1.07%)
Dec 23, 2022 81.15 82.66 80.73 82.64 15,607,452 +2.55(+3.19%)
Dec 22, 2022 82.06 82.11 78.48 80.09 19,670,296 -1.89(-2.30%)
Dec 21, 2022 82.09 82.35 80.88 81.97 17,933,246 +1.53(+1.90%)
Dec 20, 2022 79.50 80.96 79.19 80.45 15,058,321 +1.20(+1.51%)
Dec 19, 2022 80.10 80.35 78.67 79.25 19,392,688 -0.01(-0.01%)
Dec 16, 2022 78.73 79.64 78.18 79.26 31,453,252 -0.99(-1.23%)
Dec 15, 2022 80.03 80.43 78.88 80.25 21,503,286 -0.49(-0.61%)
Dec 14, 2022 81.79 82.08 80.01 80.74 28,028,944 -0.50(-0.61%)
Dec 13, 2022 81.27 81.91 80.59 81.23 29,051,414 +1.51(+1.90%)
Dec 12, 2022 78.12 79.91 77.82 79.72 22,451,452 +2.04(+2.62%)
Dec 09, 2022 79.36 80.24 77.65 77.68 25,596,326 -1.94(-2.43%)
Dec 08, 2022 81.77 81.95 79.17 79.62 27,248,686 -0.36(-0.45%)
Dec 07, 2022 80.14 81.20 79.27 79.97 26,014,218 -0.19(-0.23%)
Dec 06, 2022 81.82 82.80 79.61 80.16 34,547,016 -2.17(-2.64%)
Dec 05, 2022 85.69 86.02 81.63 82.33 27,515,720 -2.52(-2.97%)
Dec 02, 2022 84.77 85.86 84.35 84.85 19,567,926 -0.51(-0.59%)
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.