Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.57 -0.39 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 45.36 45.77 45.16 45.28 28,790,186 -0.31(-0.68%)
Aug 30, 2021 46.31 46.48 45.57 45.59 17,003,196 -0.54(-1.18%)
Aug 27, 2021 45.49 46.44 45.39 46.13 24,694,792 +1.20(+2.66%)
Aug 26, 2021 45.36 45.61 44.86 44.93 22,320,636 -0.69(-1.52%)
Aug 25, 2021 45.18 45.87 44.88 45.62 21,281,740 +0.35(+0.76%)
Aug 24, 2021 44.91 45.51 44.84 45.28 24,254,632 +0.74(+1.66%)
Aug 23, 2021 43.97 44.66 43.87 44.54 31,412,962 +1.61(+3.75%)
Aug 20, 2021 42.44 43.20 42.26 42.93 32,917,814 +0.09(+0.22%)
Aug 19, 2021 43.22 43.50 42.23 42.84 53,049,896 -1.14(-2.60%)
Aug 18, 2021 44.90 45.25 43.92 43.98 30,093,836 -0.94(-2.08%)
Aug 17, 2021 44.94 45.64 44.51 44.91 27,315,018 -0.47(-1.03%)
Aug 16, 2021 45.60 45.62 44.98 45.38 25,794,152 -0.85(-1.84%)
Aug 13, 2021 46.81 46.81 46.12 46.23 17,665,232 -0.55(-1.18%)
Aug 12, 2021 46.79 47.05 46.21 46.78 19,518,294 -0.05(-0.10%)
Aug 11, 2021 46.34 46.91 46.05 46.83 25,486,538 +0.36(+0.79%)
Aug 10, 2021 45.90 46.59 45.85 46.47 28,461,822 +0.80(+1.76%)
Aug 09, 2021 45.70 46.03 45.35 45.66 22,549,880 -0.65(-1.41%)
Aug 06, 2021 46.29 46.68 46.06 46.32 19,460,912 +0.42(+0.92%)
Aug 05, 2021 45.66 46.46 45.46 45.89 24,478,844 +0.51(+1.13%)
Aug 04, 2021 45.80 46.37 45.31 45.38 34,486,440 -1.26(-2.71%)
Aug 03, 2021 45.71 46.74 45.28 46.64 34,364,280 +0.79(+1.71%)
Aug 02, 2021 46.23 47.35 45.78 45.86 30,897,850 -0.35(-0.75%)
Jul 30, 2021 46.86 47.05 45.92 46.20 26,510,972 -0.75(-1.59%)
Jul 29, 2021 47.10 47.31 46.67 46.95 23,401,366 +0.45(+0.97%)
Jul 28, 2021 46.20 46.89 45.78 46.50 20,934,082 +0.42(+0.91%)
Jul 27, 2021 46.15 46.22 45.54 46.08 25,035,446 -0.43(-0.93%)
Jul 26, 2021 45.50 46.70 45.42 46.51 25,255,768 +1.12(+2.47%)
Jul 23, 2021 45.71 45.73 44.93 45.39 26,164,216 -0.17(-0.37%)
Jul 22, 2021 46.03 46.03 45.16 45.56 25,261,796 -0.51(-1.12%)
Jul 21, 2021 45.40 46.45 45.30 46.07 43,840,632 +1.55(+3.49%)
Jul 20, 2021 43.95 44.99 43.57 44.52 44,754,516 +0.59(+1.34%)
Jul 19, 2021 43.99 44.56 43.31 43.93 61,455,904 -1.61(-3.53%)
Jul 16, 2021 47.22 47.24 45.45 45.54 39,687,784 -1.33(-2.83%)
Jul 15, 2021 47.02 47.59 46.64 46.87 31,891,720 -0.66(-1.40%)
Jul 14, 2021 49.14 49.71 47.34 47.53 35,806,616 -1.46(-2.98%)
Jul 13, 2021 49.12 49.43 48.70 48.99 26,603,314 -0.37(-0.76%)
Jul 12, 2021 48.88 49.66 48.53 49.37 22,101,398 -0.07(-0.15%)
Jul 09, 2021 49.03 49.48 48.46 49.44 27,369,024 +1.03(+2.13%)
Jul 08, 2021 47.83 48.86 47.66 48.41 26,390,310 -0.28(-0.58%)
Jul 07, 2021 49.42 49.88 48.15 48.69 32,507,988 -0.80(-1.63%)
Jul 06, 2021 50.99 51.09 49.29 49.50 36,581,644 -1.67(-3.25%)
Jul 02, 2021 51.06 51.33 50.62 51.16 16,286,956 -0.11(-0.22%)
Jul 01, 2021 51.54 51.70 50.80 51.27 25,251,854 +0.88(+1.75%)
Jun 30, 2021 49.93 50.54 49.88 50.39 25,110,232 +0.62(+1.24%)
Jun 29, 2021 50.32 50.60 49.71 49.78 17,052,656 -0.24(-0.49%)
Jun 28, 2021 51.54 51.57 49.81 50.02 35,187,948 -1.75(-3.38%)
Jun 25, 2021 51.64 51.80 51.34 51.77 20,486,896 +0.27(+0.53%)
Jun 24, 2021 51.29 51.54 50.80 51.50 22,313,482 +0.44(+0.86%)
Jun 23, 2021 51.39 51.97 50.96 51.06 21,672,164 +0.14(+0.28%)
Jun 22, 2021 50.46 51.11 49.91 50.92 25,836,340 +0.34(+0.67%)
Jun 21, 2021 48.92 50.67 48.92 50.58 45,084,656 +2.07(+4.26%)
Jun 18, 2021 48.95 49.56 48.48 48.51 61,453,292 -1.48(-2.96%)
Jun 17, 2021 51.62 52.06 49.32 50.00 57,728,152 -1.76(-3.40%)
Jun 16, 2021 51.95 52.36 51.30 51.75 32,814,146 -0.28(-0.53%)
Jun 15, 2021 51.38 52.17 51.25 52.03 34,705,236 +0.97(+1.90%)
Jun 14, 2021 51.47 51.78 50.64 51.06 20,378,420 -0.22(-0.43%)
Jun 11, 2021 51.64 51.93 51.22 51.28 20,567,630 -0.18(-0.34%)
Jun 10, 2021 52.22 52.46 50.91 51.46 30,964,702 -0.06(-0.13%)
Jun 09, 2021 52.00 52.22 51.50 51.52 31,073,200 -0.32(-0.63%)
Jun 08, 2021 51.23 51.94 50.62 51.85 31,073,936 +0.44(+0.86%)
Jun 07, 2021 51.62 51.93 51.33 51.40 21,647,318 -0.22(-0.43%)
Jun 04, 2021 51.62 51.84 50.86 51.62 28,433,312 +0.34(+0.67%)
Jun 03, 2021 50.93 51.57 50.61 51.28 31,727,312 +0.14(+0.27%)
Jun 02, 2021 50.51 51.38 49.92 51.14 36,637,832 +0.94(+1.86%)
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.