Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 67.67 68.61 67.01 67.67 23,079,994 -0.54(-0.80%)
Sep 29, 2022 67.71 68.35 66.52 68.21 25,830,482 +0.00(+0.00%)
Sep 28, 2022 65.97 68.58 65.58 68.21 33,592,060 +2.89(+4.43%)
Sep 27, 2022 65.71 66.53 64.95 65.32 36,006,680 +0.72(+1.12%)
Sep 26, 2022 65.81 66.63 64.51 64.59 38,393,688 -1.63(-2.45%)
Sep 23, 2022 68.36 68.49 65.71 66.22 56,131,128 -4.90(-6.90%)
Sep 22, 2022 72.67 72.91 71.07 71.12 30,729,040 -0.25(-0.36%)
Sep 21, 2022 73.80 73.90 71.35 71.38 36,560,592 -1.06(-1.47%)
Sep 20, 2022 72.44 72.86 71.58 72.44 22,510,220 -0.51(-0.70%)
Sep 19, 2022 70.90 72.99 70.73 72.95 20,028,150 +0.04(+0.06%)
Sep 16, 2022 74.26 74.32 71.84 72.90 37,877,100 -1.59(-2.13%)
Sep 15, 2022 75.11 75.42 74.13 74.49 30,065,218 -1.97(-2.58%)
Sep 14, 2022 75.06 77.00 75.06 76.46 29,300,616 +2.10(+2.82%)
Sep 13, 2022 75.10 76.38 74.03 74.36 32,893,904 -1.92(-2.52%)
Sep 12, 2022 76.01 77.11 75.36 76.29 22,448,796 +1.38(+1.84%)
Sep 09, 2022 74.40 75.27 73.85 74.91 20,808,250 +1.82(+2.49%)
Sep 08, 2022 73.10 73.45 72.21 73.09 28,874,780 +0.32(+0.43%)
Sep 07, 2022 72.02 73.09 71.36 72.77 32,555,536 -0.86(-1.16%)
Sep 06, 2022 75.01 75.26 73.32 73.63 24,512,868 -0.69(-0.93%)
Sep 02, 2022 74.77 75.30 73.92 74.32 30,765,966 +1.34(+1.83%)
Sep 01, 2022 73.71 73.99 71.96 72.98 30,447,448 -1.84(-2.46%)
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%)
Aug 01, 2022 71.64 71.82 70.42 71.38 27,612,610 -1.51(-2.07%)
Jul 29, 2022 71.13 73.11 70.99 72.88 27,797,276 +3.03(+4.34%)
Jul 28, 2022 70.09 70.57 68.56 69.85 25,101,602 +0.39(+0.56%)
Jul 27, 2022 68.37 69.81 67.67 69.46 24,112,198 +1.53(+2.26%)
Jul 26, 2022 69.37 69.67 67.47 67.93 20,025,890 -0.62(-0.91%)
Jul 25, 2022 67.04 68.62 66.24 68.55 21,039,062 +2.43(+3.67%)
Jul 22, 2022 66.94 67.60 65.74 66.13 21,968,922 -0.55(-0.82%)
Jul 21, 2022 66.01 66.74 64.74 66.68 23,213,848 -1.19(-1.75%)
Jul 20, 2022 66.47 68.17 66.19 67.87 22,624,590 +0.65(+0.97%)
Jul 19, 2022 65.11 67.38 65.10 67.22 26,239,584 +2.01(+3.08%)
Jul 18, 2022 65.45 66.29 64.90 65.21 28,745,104 +1.46(+2.29%)
Jul 15, 2022 64.09 64.16 62.80 63.75 32,235,798 +1.02(+1.63%)
Jul 14, 2022 61.69 62.80 60.86 62.73 39,416,660 -1.21(-1.89%)
Jul 13, 2022 63.11 65.27 63.11 63.93 31,800,676 -0.10(-0.16%)
Jul 12, 2022 63.60 64.41 62.88 64.04 34,791,236 -1.27(-1.95%)
Jul 11, 2022 65.11 65.86 64.44 65.31 24,499,922 -0.63(-0.96%)
Jul 08, 2022 66.77 67.05 65.02 65.94 23,638,904 -0.03(-0.04%)
Jul 07, 2022 65.40 66.49 65.24 65.97 36,354,260 +2.30(+3.61%)
Jul 06, 2022 64.08 65.24 61.76 63.67 51,866,984 -1.11(-1.71%)
Jul 05, 2022 66.06 66.37 63.38 64.78 48,332,876 -2.68(-3.97%)
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.