Skip to main content

Energy Select Sector SPDR (NY: XLE )

77.40 +0.64 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 89.99 90.46 86.73 87.20 39,337,856 -1.33(-1.50%)
May 27, 2022 86.55 88.77 86.34 88.53 19,057,268 +1.59(+1.83%)
May 26, 2022 86.51 87.58 86.45 86.94 21,835,520 +0.95(+1.10%)
May 25, 2022 84.54 86.11 84.42 85.99 26,319,712 +1.74(+2.07%)
May 24, 2022 83.00 84.60 82.36 84.25 26,561,120 +0.32(+0.38%)
May 23, 2022 82.74 84.22 82.22 83.93 26,634,066 +2.16(+2.64%)
May 20, 2022 82.42 83.39 80.13 81.77 31,679,540 +0.35(+0.43%)
May 19, 2022 79.86 82.79 79.86 81.42 35,716,232 -0.30(-0.37%)
May 18, 2022 84.47 84.57 80.73 81.72 33,225,702 -2.15(-2.56%)
May 17, 2022 84.03 84.38 83.12 83.87 28,152,268 +0.96(+1.16%)
May 16, 2022 81.07 83.76 81.02 82.91 28,247,928 +2.13(+2.64%)
May 13, 2022 79.27 81.10 79.13 80.78 29,723,682 +2.67(+3.42%)
May 12, 2022 77.75 78.15 75.68 78.11 45,016,788 +0.33(+0.42%)
May 11, 2022 78.03 80.33 77.65 77.78 49,845,616 +1.03(+1.34%)
May 10, 2022 77.23 78.69 75.13 76.75 57,193,916 +0.69(+0.91%)
May 09, 2022 81.14 81.21 75.75 76.06 53,014,488 -6.86(-8.27%)
May 06, 2022 81.56 82.93 79.92 82.92 47,122,928 +2.40(+2.98%)
May 05, 2022 82.33 82.41 78.88 80.52 46,594,308 -1.23(-1.50%)
May 04, 2022 80.00 81.92 78.98 81.75 45,375,240 +3.26(+4.15%)
May 03, 2022 76.49 78.85 76.44 78.49 41,638,576 +2.14(+2.80%)
May 02, 2022 74.69 76.38 74.46 76.35 52,366,640 +1.20(+1.60%)
Apr 29, 2022 77.30 77.74 74.88 75.15 39,708,200 -1.98(-2.57%)
Apr 28, 2022 75.36 77.76 73.88 77.13 43,723,796 +2.27(+3.03%)
Apr 27, 2022 74.25 75.59 72.92 74.86 44,564,388 +1.08(+1.46%)
Apr 26, 2022 74.23 75.80 73.59 73.78 44,579,484 +0.10(+0.14%)
Apr 25, 2022 73.80 74.08 71.00 73.68 55,499,044 -2.52(-3.31%)
Apr 22, 2022 77.80 78.92 76.17 76.20 35,757,216 -1.91(-2.45%)
Apr 21, 2022 81.15 81.51 77.81 78.11 32,573,668 -2.56(-3.17%)
Apr 20, 2022 80.57 81.10 79.79 80.67 26,035,938 +0.31(+0.39%)
Apr 19, 2022 80.60 81.39 79.89 80.36 22,860,668 -0.66(-0.81%)
Apr 18, 2022 80.51 81.50 80.01 81.02 30,454,672 +1.17(+1.47%)
Apr 14, 2022 79.21 80.48 79.09 79.85 25,934,804 +0.26(+0.33%)
Apr 13, 2022 79.38 79.81 78.07 79.59 24,645,422 +1.17(+1.49%)
Apr 12, 2022 78.70 79.85 78.27 78.42 31,961,462 +1.28(+1.66%)
Apr 11, 2022 78.68 78.70 76.97 77.14 26,225,748 -2.39(-3.01%)
Apr 08, 2022 77.61 79.75 77.61 79.53 26,713,152 +2.13(+2.75%)
Apr 07, 2022 76.76 77.66 75.34 77.40 27,045,158 +1.00(+1.31%)
Apr 06, 2022 76.78 77.47 75.97 76.40 32,135,470 +0.45(+0.59%)
Apr 05, 2022 77.30 78.49 75.86 75.95 27,267,732 -1.21(-1.57%)
Apr 04, 2022 77.56 77.81 76.34 77.16 22,991,660 +0.10(+0.13%)
Apr 01, 2022 76.34 77.78 76.29 77.06 24,806,336 +0.62(+0.81%)
Mar 31, 2022 76.76 78.21 76.43 76.44 32,801,716 -1.05(-1.36%)
Mar 30, 2022 77.34 78.04 76.86 77.49 24,866,310 +0.89(+1.16%)
Mar 29, 2022 75.08 76.64 74.19 76.60 36,625,884 -0.20(-0.26%)
Mar 28, 2022 77.13 77.16 76.31 76.80 34,874,540 -1.95(-2.48%)
Mar 25, 2022 76.60 78.85 76.53 78.75 28,049,734 +1.69(+2.19%)
Mar 24, 2022 77.16 77.82 76.55 77.06 26,340,550 +0.19(+0.25%)
Mar 23, 2022 76.99 77.58 76.62 76.87 29,333,148 +1.30(+1.72%)
Mar 22, 2022 75.81 76.23 74.71 75.57 33,250,940 -0.56(-0.74%)
Mar 21, 2022 74.66 76.37 74.62 76.13 34,344,160 +2.25(+3.05%)
Mar 18, 2022 73.82 74.38 73.32 73.88 29,275,404 -0.07(-0.09%)
Mar 17, 2022 72.76 74.14 72.31 73.95 38,444,872 +2.46(+3.44%)
Mar 16, 2022 72.09 72.72 70.74 71.49 55,036,528 -0.33(-0.46%)
Mar 15, 2022 71.66 72.65 70.44 71.82 62,342,756 -2.73(-3.66%)
Mar 14, 2022 75.21 75.74 73.55 74.55 50,735,552 -2.30(-2.99%)
Mar 11, 2022 76.23 77.81 76.11 76.85 46,002,092 -0.62(-0.80%)
Mar 10, 2022 76.06 77.67 77.47 68,855,600 +2.30(+3.06%)
Mar 09, 2022 74.70 76.94 73.50 75.17 86,976,336 -2.37(-3.06%)
Mar 08, 2022 78.08 80.22 75.33 77.54 98,125,704 +1.20(+1.57%)
Mar 07, 2022 76.01 77.56 74.64 76.34 65,553,344 +1.11(+1.48%)
Mar 04, 2022 73.11 75.27 72.92 75.23 52,625,964 +2.11(+2.89%)
Mar 03, 2022 72.21 73.62 72.06 73.12 44,510,068 +0.20(+0.27%)
Mar 02, 2022 72.38 73.50 72.03 72.92 45,445,496 +1.63(+2.29%)
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.