Skip to main content

Energy Select Sector SPDR (NY: XLE )

72.58 +1.07 (+1.50%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 72.38 72.89 70.13 72.58 34,642,296 +1.07(+1.50%)
Jun 30, 2022 71.48 73.36 70.87 71.51 37,761,392 -1.54(-2.11%)
Jun 29, 2022 76.73 76.99 72.84 73.05 35,586,936 -2.63(-3.48%)
Jun 28, 2022 75.44 76.90 74.54 75.68 39,795,368 +1.99(+2.70%)
Jun 27, 2022 72.42 74.19 72.33 73.69 34,020,888 +2.10(+2.93%)
Jun 24, 2022 71.87 73.11 70.83 71.59 47,398,756 +0.93(+1.32%)
Jun 23, 2022 73.73 74.26 69.47 70.66 56,964,136 -2.72(-3.71%)
Jun 22, 2022 72.76 74.67 72.36 73.38 41,493,232 -3.06(-4.00%)
Jun 21, 2022 74.61 76.96 74.48 76.44 35,040,984 +2.95(+4.01%)
Jun 17, 2022 77.20 77.77 72.59 73.49 64,234,200 -4.25(-5.47%)
Jun 16, 2022 80.19 80.62 77.07 77.74 58,367,760 -4.64(-5.63%)
Jun 15, 2022 84.05 84.47 80.99 82.38 43,204,432 -1.86(-2.21%)
Jun 14, 2022 85.77 86.87 83.14 84.24 34,754,388 +0.16(+0.19%)
Jun 13, 2022 86.02 86.11 82.41 84.08 44,729,688 -4.63(-5.22%)
Jun 10, 2022 89.20 90.54 87.68 88.71 31,271,800 -1.53(-1.70%)
Jun 09, 2022 91.49 92.07 90.14 90.24 24,582,904 -2.04(-2.21%)
Jun 08, 2022 92.53 93.31 91.71 92.28 28,489,610 +0.20(+0.22%)
Jun 07, 2022 89.35 92.20 89.28 92.08 25,680,840 +2.67(+2.99%)
Jun 06, 2022 89.94 90.00 88.93 89.41 16,689,107 -0.10(-0.11%)
Jun 03, 2022 88.45 89.79 88.35 89.51 20,525,372 +1.17(+1.32%)
Jun 02, 2022 88.00 88.96 87.46 88.34 26,295,348 -0.28(-0.32%)
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.