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 (%)
Aug 31, 2022 73.64 76.06 73.37 74.82 31,378,326 -0.69(-0.91%)
Aug 30, 2022 76.82 76.83 74.88 75.51 31,002,926 -2.65(-3.39%)
Aug 29, 2022 76.96 79.17 76.76 78.15 28,310,420 +1.16(+1.51%)
Aug 26, 2022 77.75 78.59 76.65 76.99 20,784,696 -0.91(-1.17%)
Aug 25, 2022 77.75 78.29 77.15 77.90 21,407,372 +0.59(+0.77%)
Aug 24, 2022 76.38 77.42 76.04 77.31 26,408,290 +0.94(+1.23%)
Aug 23, 2022 74.92 76.95 74.86 76.37 29,244,098 +2.66(+3.61%)
Aug 22, 2022 73.22 74.17 72.01 73.71 24,574,994 -0.14(-0.19%)
Aug 19, 2022 73.68 74.36 73.26 73.85 21,244,154 -0.02(-0.03%)
Aug 18, 2022 72.74 73.94 72.61 73.87 25,208,986 +1.93(+2.69%)
Aug 17, 2022 71.02 72.68 70.83 71.94 24,462,154 +0.59(+0.83%)
Aug 16, 2022 71.61 72.36 70.89 71.34 21,170,636 -0.17(-0.23%)
Aug 15, 2022 70.29 71.90 69.65 71.51 22,606,352 -1.42(-1.95%)
Aug 12, 2022 71.91 72.97 71.60 72.93 20,647,966 +0.55(+0.76%)
Aug 11, 2022 71.29 73.00 71.07 72.38 32,678,362 +2.41(+3.44%)
Aug 10, 2022 69.63 70.37 68.26 69.98 18,709,968 +0.50(+0.72%)
Aug 09, 2022 69.24 70.36 69.12 69.47 18,657,480 +1.20(+1.76%)
Aug 08, 2022 67.85 68.89 67.75 68.27 20,329,480 +0.35(+0.52%)
Aug 05, 2022 65.70 68.51 65.70 67.92 24,305,802 +1.32(+1.98%)
Aug 04, 2022 68.69 68.89 66.35 66.60 30,117,158 -2.57(-3.71%)
Aug 03, 2022 71.51 71.72 68.74 69.17 30,668,472 -2.04(-2.87%)
Aug 02, 2022 71.39 71.93 70.59 71.21 21,442,790 -0.17(-0.23%)
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.