Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.14 -2.09 (-2.29%)
Official Closing Price Updated: 6:30 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 55.05 55.17 54.19 54.41 23,234,116 -0.36(-0.66%)
Oct 28, 2021 54.09 54.82 54.08 54.77 24,697,828 +0.39(+0.71%)
Oct 27, 2021 55.39 55.69 54.26 54.39 36,057,980 -1.61(-2.87%)
Oct 26, 2021 55.86 56.00 24,010,044 +0.32(+0.58%)
Oct 25, 2021 55.54 55.98 55.25 55.67 26,454,656 +0.80(+1.47%)
Oct 22, 2021 54.56 54.91 54.04 54.87 22,709,872 +0.51(+0.94%)
Oct 21, 2021 54.95 55.15 53.91 54.36 33,918,832 -1.02(-1.85%)
Oct 20, 2021 54.52 55.39 54.30 55.38 26,514,568 +0.45(+0.81%)
Oct 19, 2021 54.55 55.12 54.25 54.94 23,525,332 +0.62(+1.13%)
Oct 18, 2021 54.81 55.12 54.02 54.32 34,510,936 +0.04(+0.07%)
Oct 15, 2021 54.62 54.83 54.25 54.28 23,950,682 +0.27(+0.49%)
Oct 14, 2021 53.97 54.24 53.48 54.02 24,707,136 +0.65(+1.22%)
Oct 13, 2021 53.02 53.64 52.43 53.36 30,566,618 -0.05(-0.09%)
Oct 12, 2021 53.26 53.92 53.04 53.41 37,510,384 +0.05(+0.09%)
Oct 11, 2021 54.37 54.53 53.31 53.36 47,240,904 -0.20(-0.37%)
Oct 08, 2021 52.51 53.69 52.39 53.56 45,520,164 +1.60(+3.08%)
Oct 07, 2021 51.70 52.25 51.44 51.96 40,976,628 +0.40(+0.77%)
Oct 06, 2021 51.25 51.84 50.66 51.56 52,897,004 -0.55(-1.05%)
Oct 05, 2021 52.55 53.07 51.57 52.11 51,760,512 +0.30(+0.58%)
Oct 04, 2021 51.53 52.37 51.29 51.81 60,612,248 +0.83(+1.63%)
Oct 01, 2021 49.68 51.03 49.68 50.98 43,994,888 +1.66(+3.36%)
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%)
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.