Skip to main content

Energy Select Sector SPDR (NY: XLE )

76.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 55.22 55.78 55.16 55.50 13,241,634 +0.14(+0.25%)
Dec 30, 2021 55.72 56.16 55.31 55.36 13,588,402 -0.34(-0.61%)
Dec 29, 2021 55.97 56.24 55.43 55.70 15,103,652 -0.36(-0.64%)
Dec 28, 2021 56.24 56.61 55.75 56.06 17,938,520 -0.04(-0.07%)
Dec 27, 2021 54.72 56.15 54.26 56.10 20,936,292 +1.20(+2.19%)
Dec 23, 2021 55.11 55.66 54.88 54.90 16,685,378 +0.03(+0.05%)
Dec 22, 2021 54.58 55.24 53.92 54.87 21,749,096 +0.35(+0.64%)
Dec 21, 2021 53.55 54.72 53.53 54.52 25,145,592 +1.51(+2.85%)
Dec 20, 2021 52.23 53.05 51.66 53.01 36,533,664 -1.36(-2.50%)
Dec 17, 2021 55.10 55.35 53.88 54.37 34,834,576 -1.13(-2.04%)
Dec 16, 2021 55.63 56.63 55.41 55.50 26,862,052 +0.35(+0.63%)
Dec 15, 2021 55.34 55.48 53.99 55.15 33,847,672 -0.27(-0.49%)
Dec 14, 2021 55.31 56.27 55.23 55.42 28,797,160 -0.23(-0.41%)
Dec 13, 2021 56.73 56.90 55.38 55.65 28,594,932 -1.59(-2.78%)
Dec 10, 2021 57.43 57.47 56.22 57.24 19,525,630 +0.42(+0.74%)
Dec 09, 2021 56.90 57.05 56.47 56.82 23,387,058 -0.44(-0.77%)
Dec 08, 2021 57.59 57.87 57.14 57.26 23,466,132 -0.01(-0.02%)
Dec 07, 2021 56.74 57.81 56.67 57.27 36,822,704 +1.31(+2.34%)
Dec 06, 2021 55.99 56.62 55.30 55.96 31,965,024 +0.82(+1.49%)
Dec 03, 2021 56.33 56.58 54.61 55.14 37,940,148 -0.44(-0.79%)
Dec 02, 2021 54.04 55.78 53.40 55.58 50,338,804 +1.57(+2.91%)
Dec 01, 2021 55.87 56.38 53.98 54.01 44,775,360 -0.58(-1.06%)
Nov 30, 2021 54.85 55.53 54.32 54.59 46,247,108 -1.31(-2.34%)
Nov 29, 2021 56.79 57.36 55.73 55.90 35,421,524 +0.32(+0.58%)
Nov 26, 2021 55.04 55.76 54.14 55.58 44,729,172 -2.33(-4.02%)
Nov 24, 2021 57.05 58.24 56.97 57.91 21,434,362 +0.56(+0.98%)
Nov 23, 2021 56.37 57.54 56.32 57.35 33,862,288 +1.71(+3.07%)
Nov 22, 2021 54.59 56.48 54.58 55.64 33,892,928 +0.97(+1.77%)
Nov 19, 2021 55.66 55.81 54.55 54.67 45,689,816 -2.22(-3.90%)
Nov 18, 2021 57.10 57.55 56.84 56.89 29,436,536 -0.34(-0.59%)
Nov 17, 2021 57.55 58.38 57.03 57.23 23,656,140 -0.89(-1.53%)
Nov 16, 2021 58.20 58.74 57.84 58.12 20,777,584 +0.09(+0.16%)
Nov 15, 2021 57.50 58.37 57.01 58.03 21,371,814 +0.48(+0.83%)
Nov 12, 2021 57.45 57.78 57.20 57.55 17,095,034 -0.14(-0.24%)
Nov 11, 2021 57.51 58.08 57.51 57.69 24,511,448 +0.22(+0.38%)
Nov 10, 2021 58.78 57.47 36,002,244 -0.93(-1.59%)
Nov 09, 2021 58.86 59.05 58.02 58.40 19,676,272 -0.39(-0.66%)
Nov 08, 2021 58.75 59.40 58.47 58.79 19,996,806 +0.53(+0.91%)
Nov 05, 2021 58.30 58.52 57.77 58.26 22,603,516 +0.75(+1.30%)
Nov 04, 2021 58.28 58.43 56.99 57.51 38,175,028 +0.08(+0.14%)
Nov 03, 2021 57.21 58.03 56.97 57.43 23,332,008 -0.48(-0.83%)
Nov 02, 2021 58.12 58.57 57.72 57.91 17,058,344 -0.55(-0.94%)
Nov 01, 2021 58.04 58.62 57.88 58.46 24,825,846 +0.99(+1.72%)
Oct 29, 2021 58.14 58.27 57.23 57.47 21,998,950 -0.38(-0.66%)
Oct 28, 2021 57.13 57.90 57.12 57.85 23,384,848 +0.41(+0.71%)
Oct 27, 2021 58.50 58.82 57.31 57.44 34,141,076 -1.70(-2.87%)
Oct 26, 2021 59.00 59.14 22,733,628 +0.34(+0.58%)
Oct 25, 2021 58.66 59.12 58.35 58.80 25,048,280 +0.85(+1.47%)
Oct 22, 2021 57.62 57.99 57.08 57.95 21,502,576 +0.54(+0.94%)
Oct 21, 2021 58.04 58.25 56.94 57.41 32,115,646 -1.08(-1.85%)
Oct 20, 2021 57.58 58.50 57.35 58.49 25,105,008 +0.47(+0.81%)
Oct 19, 2021 57.61 58.22 57.30 58.02 22,274,684 +0.65(+1.13%)
Oct 18, 2021 57.89 58.21 57.05 57.37 32,676,276 +0.04(+0.07%)
Oct 15, 2021 57.69 57.91 57.30 57.33 22,677,422 +0.28(+0.49%)
Oct 14, 2021 57.00 57.29 56.48 57.05 23,393,662 +0.69(+1.22%)
Oct 13, 2021 56.00 56.65 55.37 56.36 28,941,644 -0.05(-0.09%)
Oct 12, 2021 56.25 56.95 56.02 56.41 35,516,268 +0.05(+0.09%)
Oct 11, 2021 57.42 57.59 56.30 56.36 44,729,496 -0.21(-0.37%)
Oct 08, 2021 55.46 56.70 55.33 56.57 43,100,232 +1.69(+3.08%)
Oct 07, 2021 54.60 55.18 54.33 54.88 38,798,240 +0.42(+0.77%)
Oct 06, 2021 54.13 54.76 53.50 54.46 50,084,908 -0.58(-1.05%)
Oct 05, 2021 55.50 56.05 54.47 55.04 49,008,832 +0.32(+0.58%)
Oct 04, 2021 54.42 55.31 54.16 54.72 57,389,996 +0.88(+1.63%)
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.