Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.96 -0.19 (-0.22%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 49.94 50.21 49.33 49.32 47,166,464 -0.76(-1.51%)
Sep 29, 2021 50.03 50.39 49.42 50.08 36,908,520 +0.00(+0.00%)
Sep 28, 2021 50.38 50.97 49.96 50.08 70,207,416 +0.17(+0.34%)
Sep 27, 2021 49.25 50.11 49.19 49.91 43,148,720 +1.71(+3.56%)
Sep 24, 2021 47.58 48.44 47.48 48.19 29,338,104 +0.36(+0.75%)
Sep 23, 2021 46.47 47.98 46.25 47.83 26,256,370 +1.62(+3.50%)
Sep 22, 2021 45.59 46.75 45.59 46.22 41,849,724 +1.38(+3.08%)
Sep 21, 2021 45.26 45.50 44.37 44.83 27,102,200 +0.10(+0.23%)
Sep 20, 2021 45.02 45.27 44.00 44.73 46,079,080 -1.41(-3.05%)
Sep 17, 2021 46.25 46.98 46.02 46.14 34,452,784 -0.35(-0.74%)
Sep 16, 2021 46.97 46.98 46.23 46.48 32,411,894 -0.53(-1.13%)
Sep 15, 2021 45.97 47.05 45.89 47.02 40,982,312 +1.69(+3.74%)
Sep 14, 2021 46.40 46.48 45.12 45.32 31,549,598 -0.66(-1.44%)
Sep 13, 2021 45.29 46.30 45.29 45.99 36,608,140 +1.28(+2.87%)
Sep 10, 2021 45.42 45.49 44.57 44.71 20,050,312 -0.02(-0.04%)
Sep 09, 2021 44.33 45.43 44.09 44.73 27,007,462 +0.09(+0.21%)
Sep 08, 2021 45.46 45.76 44.60 44.63 23,409,346 -0.58(-1.28%)
Sep 07, 2021 45.27 45.83 45.04 45.21 22,702,616 -0.27(-0.60%)
Sep 03, 2021 45.65 45.99 45.27 45.48 20,935,344 -0.26(-0.57%)
Sep 02, 2021 45.02 46.11 45.02 45.74 32,945,762 +1.13(+2.54%)
Sep 01, 2021 45.23 45.49 44.44 44.61 33,917,288 -0.66(-1.47%)
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%)
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.