Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 80.12 82.09 79.84 81.65 19,928,960 +1.25(+1.55%)
Apr 27, 2023 80.07 80.61 79.31 80.40 17,780,278 +0.29(+0.36%)
Apr 26, 2023 80.62 81.37 79.63 80.12 20,885,740 -1.08(-1.33%)
Apr 25, 2023 81.95 82.09 80.72 81.20 15,985,856 -1.55(-1.88%)
Apr 24, 2023 81.25 83.14 81.22 82.75 13,168,612 +1.25(+1.53%)
Apr 21, 2023 82.28 82.32 81.14 81.51 17,694,028 -0.48(-0.58%)
Apr 20, 2023 81.56 82.01 80.99 81.99 16,064,310 -0.73(-0.88%)
Apr 19, 2023 82.25 82.78 81.80 82.72 17,849,662 -0.29(-0.35%)
Apr 18, 2023 82.49 83.21 82.07 83.00 12,767,601 +0.33(+0.39%)
Apr 17, 2023 83.39 83.73 82.39 82.68 12,387,162 -0.99(-1.18%)
Apr 14, 2023 83.63 84.15 83.18 83.66 12,282,043 +0.15(+0.18%)
Apr 13, 2023 82.87 83.72 82.67 83.51 16,359,652 +0.52(+0.62%)
Apr 12, 2023 83.51 83.68 82.74 82.99 17,376,442 +0.06(+0.07%)
Apr 11, 2023 82.62 83.45 82.15 82.94 13,331,946 +0.78(+0.95%)
Apr 10, 2023 81.81 83.10 81.81 82.16 14,062,897 +0.65(+0.80%)
Apr 06, 2023 82.64 82.72 81.34 81.51 17,400,454 -1.26(-1.52%)
Apr 05, 2023 81.74 82.76 81.06 82.76 21,138,224 +1.23(+1.51%)
Apr 04, 2023 83.29 83.40 80.81 81.54 25,730,610 -1.51(-1.81%)
Apr 03, 2023 82.79 83.58 82.36 83.04 32,552,226 +3.60(+4.53%)
Mar 31, 2023 79.10 79.57 78.81 79.44 16,835,386 +0.55(+0.69%)
Mar 30, 2023 79.20 79.32 78.44 78.90 14,313,232 +0.35(+0.44%)
Mar 29, 2023 78.25 78.63 77.74 78.55 18,872,142 +1.07(+1.39%)
Mar 28, 2023 75.87 77.81 75.84 77.48 17,077,036 +1.18(+1.55%)
Mar 27, 2023 75.49 76.73 74.89 76.30 20,966,296 +1.59(+2.13%)
Mar 24, 2023 72.94 75.00 72.71 74.71 21,529,520 +0.29(+0.39%)
Mar 23, 2023 75.88 76.53 73.70 74.42 25,796,804 -1.05(-1.39%)
Mar 22, 2023 77.15 77.51 75.41 75.46 25,649,440 -1.64(-2.13%)
Mar 21, 2023 76.06 77.34 75.83 77.10 31,125,568 +2.58(+3.46%)
Mar 20, 2023 72.99 75.00 72.99 74.52 27,255,998 +1.46(+2.00%)
Mar 17, 2023 73.80 74.41 72.46 73.06 35,565,688 -1.17(-1.57%)
Mar 16, 2023 71.82 74.42 71.53 74.23 48,246,116 +0.80(+1.09%)
Mar 15, 2023 74.75 75.32 72.36 73.43 60,750,988 -4.17(-5.37%)
Mar 14, 2023 76.83 79.33 76.23 77.60 32,156,566 +0.76(+0.99%)
Mar 13, 2023 76.43 78.21 75.09 76.84 43,888,484 -1.59(-2.03%)
Mar 10, 2023 79.45 80.57 77.98 78.43 29,826,910 -1.02(-1.28%)
Mar 09, 2023 81.05 82.19 79.43 79.45 19,961,662 -1.14(-1.41%)
Mar 08, 2023 81.06 82.10 79.81 80.59 20,774,840 -0.84(-1.03%)
Mar 07, 2023 82.37 82.58 81.21 81.42 19,605,144 -1.44(-1.74%)
Mar 06, 2023 82.37 83.00 82.04 82.87 17,852,460 +0.04(+0.05%)
Mar 03, 2023 80.74 83.24 80.68 82.83 26,693,016 +1.11(+1.36%)
Mar 02, 2023 80.86 82.02 80.61 81.72 17,276,532 +0.71(+0.88%)
Mar 01, 2023 79.51 81.41 79.21 81.01 19,538,080 +1.57(+1.97%)
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%)
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.