Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 79.20 79.57 78.61 79.17 18,439,806 +0.51(+0.64%)
Jun 29, 2023 78.06 78.66 77.64 78.66 14,575,153 +0.90(+1.15%)
Jun 28, 2023 76.91 77.86 76.22 77.76 16,865,398 +0.78(+1.01%)
Jun 27, 2023 76.73 77.32 76.28 76.98 14,551,175 +0.18(+0.23%)
Jun 26, 2023 75.59 77.24 75.41 76.81 17,304,918 +1.36(+1.80%)
Jun 23, 2023 75.18 75.65 74.83 75.45 17,893,636 -0.55(-0.72%)
Jun 22, 2023 76.33 76.42 75.72 76.00 17,203,176 -1.03(-1.34%)
Jun 21, 2023 76.12 77.68 76.00 77.03 17,670,268 +0.60(+0.79%)
Jun 20, 2023 77.66 77.74 75.85 76.43 21,943,676 -1.75(-2.24%)
Jun 16, 2023 78.58 78.81 77.95 78.18 24,937,934 -0.12(-0.15%)
Jun 15, 2023 77.58 78.88 77.56 78.29 24,180,684 +0.85(+1.10%)
Jun 14, 2023 79.02 79.37 76.86 77.44 24,617,502 -0.80(-1.03%)
Jun 13, 2023 78.74 79.78 78.21 78.25 20,754,658 +0.37(+0.47%)
Jun 12, 2023 77.45 78.66 77.35 77.88 18,818,228 -0.75(-0.96%)
Jun 09, 2023 79.03 79.42 78.42 78.63 19,852,414 -0.44(-0.55%)
Jun 08, 2023 79.51 79.78 77.75 79.07 23,871,560 -0.34(-0.43%)
Jun 07, 2023 77.73 79.50 77.69 79.41 31,364,978 +2.05(+2.65%)
Jun 06, 2023 75.72 77.42 75.65 77.36 17,969,988 +0.62(+0.81%)
Jun 05, 2023 77.94 78.43 76.60 76.74 22,493,256 -0.51(-0.66%)
Jun 02, 2023 76.37 77.62 75.85 77.25 28,587,416 +2.28(+3.04%)
Jun 01, 2023 74.22 75.81 73.72 74.97 26,695,790 +0.92(+1.24%)
May 31, 2023 74.20 74.77 73.80 74.05 23,164,062 -1.32(-1.76%)
May 30, 2023 74.83 75.46 74.54 75.37 20,850,248 -0.78(-1.03%)
May 26, 2023 76.92 77.13 75.76 76.16 14,886,547 -0.30(-0.39%)
May 25, 2023 76.72 76.88 75.74 76.46 19,780,906 -1.38(-1.78%)
May 24, 2023 78.11 78.44 77.18 77.84 17,309,782 +0.34(+0.44%)
May 23, 2023 77.41 78.38 77.21 77.50 22,133,254 +0.82(+1.07%)
May 22, 2023 76.71 77.46 76.56 76.68 13,931,249 -0.32(-0.41%)
May 19, 2023 77.11 77.60 76.56 77.00 18,680,584 +0.59(+0.77%)
May 18, 2023 75.40 76.50 74.93 76.41 17,143,176 +0.55(+0.73%)
May 17, 2023 75.19 76.26 74.64 75.86 23,888,698 +1.43(+1.92%)
May 16, 2023 75.95 76.27 74.32 74.43 23,021,454 -1.88(-2.46%)
May 15, 2023 76.20 76.74 75.61 76.30 16,826,788 +0.39(+0.51%)
May 12, 2023 76.18 76.69 75.37 75.92 19,606,844 +0.12(+0.15%)
May 11, 2023 75.64 76.20 75.22 75.80 19,738,438 -0.92(-1.20%)
May 10, 2023 77.99 78.09 76.14 76.72 18,699,492 -0.88(-1.13%)
May 09, 2023 76.96 78.33 76.79 77.60 21,831,488 +0.03(+0.04%)
May 08, 2023 78.70 79.04 77.56 77.57 16,914,490 +0.00(+0.00%)
May 05, 2023 77.61 78.17 77.14 77.57 20,206,758 +2.05(+2.71%)
May 04, 2023 76.40 77.17 75.29 75.52 27,374,804 -0.85(-1.11%)
May 03, 2023 76.84 77.74 76.34 76.37 30,698,320 -1.47(-1.89%)
May 02, 2023 80.40 80.53 77.10 77.84 34,978,308 -3.54(-4.35%)
May 01, 2023 81.27 82.26 80.95 81.38 14,388,074 -0.93(-1.13%)
Apr 28, 2023 80.76 82.75 80.48 82.31 19,770,090 +1.26(+1.55%)
Apr 27, 2023 80.71 81.25 79.95 81.05 17,638,536 +0.29(+0.36%)
Apr 26, 2023 81.27 82.03 80.27 80.76 20,719,244 -1.09(-1.33%)
Apr 25, 2023 82.61 82.75 81.37 81.85 15,858,420 -1.57(-1.88%)
Apr 24, 2023 81.90 83.81 81.87 83.42 13,063,634 +1.26(+1.53%)
Apr 21, 2023 82.94 82.98 81.79 82.16 17,552,974 -0.48(-0.58%)
Apr 20, 2023 82.22 82.66 81.64 82.65 15,936,248 -0.73(-0.88%)
Apr 19, 2023 82.92 83.45 82.46 83.38 17,707,366 -0.29(-0.35%)
Apr 18, 2023 83.15 83.88 82.73 83.67 12,665,820 +0.33(+0.39%)
Apr 17, 2023 84.06 84.40 83.05 83.34 12,288,414 -1.00(-1.18%)
Apr 14, 2023 84.30 84.83 83.84 84.34 12,184,132 +0.15(+0.18%)
Apr 13, 2023 83.53 84.40 83.33 84.18 16,229,236 +0.52(+0.62%)
Apr 12, 2023 84.18 84.36 83.41 83.66 17,237,918 +0.06(+0.07%)
Apr 11, 2023 83.28 84.12 82.81 83.60 13,225,666 +0.78(+0.95%)
Apr 10, 2023 82.47 83.77 82.47 82.82 13,950,790 +0.66(+0.80%)
Apr 06, 2023 83.30 83.39 81.99 82.16 17,261,740 -1.27(-1.52%)
Apr 05, 2023 82.39 83.43 81.71 83.43 20,969,714 +1.24(+1.51%)
Apr 04, 2023 83.96 84.07 81.46 82.19 25,525,488 -1.52(-1.81%)
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.