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 (%)
Feb 28, 2022 66.27 68.47 65.90 68.39 49,733,136 +1.65(+2.47%)
Feb 25, 2022 65.17 66.81 65.63 66.74 40,467,072 +1.72(+2.64%)
Feb 24, 2022 66.94 66.94 63.33 65.03 63,697,064 -0.51(-0.78%)
Feb 23, 2022 65.25 66.05 64.87 65.54 35,039,756 +0.67(+1.03%)
Feb 22, 2022 67.93 67.93 63.89 64.87 47,974,000 -1.07(-1.62%)
Feb 18, 2022 65.94 0 -0.41(-0.61%)
Feb 17, 2022 66.39 67.04 65.83 66.35 34,884,380 -0.11(-0.16%)
Feb 16, 2022 66.44 67.61 66.05 66.45 37,868,276 +0.53(+0.81%)
Feb 15, 2022 64.98 66.07 64.61 65.92 44,424,596 -0.70(-1.05%)
Feb 14, 2022 67.81 67.89 65.82 66.62 51,401,400 -1.61(-2.36%)
Feb 11, 2022 66.74 68.31 66.35 68.23 48,022,812 +1.93(+2.91%)
Feb 10, 2022 66.38 67.58 65.86 66.30 39,006,968 -0.42(-0.62%)
Feb 09, 2022 66.32 67.23 66.15 66.71 36,541,808 +0.55(+0.83%)
Feb 08, 2022 67.41 67.55 65.70 66.16 39,084,644 -1.45(-2.15%)
Feb 07, 2022 66.44 68.24 65.94 67.61 33,629,084 +0.85(+1.28%)
Feb 04, 2022 66.57 67.83 66.41 66.76 42,175,588 +1.03(+1.56%)
Feb 03, 2022 66.09 66.23 65.02 65.74 31,967,622 -0.63(-0.95%)
Feb 02, 2022 65.81 66.49 65.00 66.36 33,618,716 +0.21(+0.32%)
Feb 01, 2022 63.50 66.31 63.35 66.15 46,646,660 +2.28(+3.56%)
Jan 31, 2022 63.45 64.28 63.87 32,652,410 +0.28(+0.44%)
Jan 28, 2022 63.44 64.21 62.27 63.59 54,341,288 -0.27(-0.42%)
Jan 27, 2022 64.29 64.98 62.81 63.87 56,411,108 +0.69(+1.09%)
Jan 26, 2022 63.95 64.47 62.54 63.18 67,434,312 -0.11(-0.17%)
Jan 25, 2022 60.69 63.52 59.56 63.28 61,083,076 +2.36(+3.88%)
Jan 24, 2022 59.08 61.13 57.98 60.92 64,248,428 +0.41(+0.67%)
Jan 21, 2022 61.04 61.42 59.87 60.51 59,103,644 -1.22(-1.98%)
Jan 20, 2022 61.90 63.39 61.61 61.73 43,305,904 -0.57(-0.92%)
Jan 19, 2022 63.24 63.31 61.81 62.30 34,033,576 -0.46(-0.73%)
Jan 18, 2022 63.18 63.50 61.80 62.76 42,381,764 +0.25(+0.40%)
Jan 14, 2022 62.51 0 +1.43(+2.35%)
Jan 13, 2022 61.38 61.88 60.82 61.07 29,475,860 -0.31(-0.51%)
Jan 12, 2022 61.60 61.76 60.94 61.38 31,184,666 +0.12(+0.19%)
Jan 11, 2022 59.77 61.37 59.26 61.27 39,676,208 +2.02(+3.40%)
Jan 10, 2022 59.57 59.69 58.48 59.25 34,279,772 -0.18(-0.31%)
Jan 07, 2022 58.86 59.59 58.45 59.44 36,724,100 +0.80(+1.37%)
Jan 06, 2022 58.70 58.96 57.81 58.63 38,519,816 +1.28(+2.23%)
Jan 05, 2022 57.93 58.56 57.27 57.35 46,844,288 -0.01(-0.02%)
Jan 04, 2022 56.20 57.59 56.02 57.36 41,219,500 +1.92(+3.46%)
Jan 03, 2022 53.86 55.53 53.83 55.44 33,538,756 +1.67(+3.10%)
Dec 31, 2021 53.51 54.05 53.45 53.78 13,665,648 +0.14(+0.25%)
Dec 30, 2021 53.99 54.42 53.59 53.64 14,023,520 -0.33(-0.61%)
Dec 29, 2021 54.23 54.49 53.71 53.97 15,587,290 -0.35(-0.64%)
Dec 28, 2021 54.49 54.85 54.02 54.32 18,512,934 -0.04(-0.07%)
Dec 27, 2021 53.02 54.41 52.58 54.36 21,606,698 +1.16(+2.19%)
Dec 23, 2021 53.40 53.93 53.18 53.20 17,219,666 +0.03(+0.05%)
Dec 22, 2021 52.89 53.53 52.25 53.17 22,445,530 +0.34(+0.64%)
Dec 21, 2021 51.89 53.02 51.87 52.83 25,950,786 +1.46(+2.85%)
Dec 20, 2021 50.61 51.40 50.06 51.37 37,703,520 -0.64(-1.24%)
Dec 17, 2021 52.71 52.95 51.54 52.01 36,415,524 -1.08(-2.04%)
Dec 16, 2021 53.21 54.18 53.00 53.09 28,081,172 +0.33(+0.63%)
Dec 15, 2021 52.94 53.07 51.65 52.76 35,383,828 -0.26(-0.49%)
Dec 14, 2021 52.91 53.83 52.83 53.01 30,104,104 -0.22(-0.41%)
Dec 13, 2021 54.27 54.43 52.98 53.23 29,892,698 -1.52(-2.78%)
Dec 10, 2021 54.94 54.98 53.78 54.76 20,411,790 +0.40(+0.74%)
Dec 09, 2021 54.43 54.57 54.02 54.35 24,448,466 -0.42(-0.77%)
Dec 08, 2021 55.09 55.36 54.66 54.77 24,531,130 -0.01(-0.02%)
Dec 07, 2021 54.28 55.30 54.21 54.78 38,493,880 +1.25(+2.34%)
Dec 06, 2021 53.56 54.16 52.90 53.53 33,415,738 +0.78(+1.49%)
Dec 03, 2021 53.88 54.12 52.24 52.75 39,662,040 -0.42(-0.79%)
Dec 02, 2021 51.69 53.36 51.08 53.17 52,623,404 +1.50(+2.91%)
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.