Skip to main content

Energy Select Sector SPDR (NY: XLE )

96.63 +0.44 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 84.47 85.57 84.22 85.32 18,572,898 +1.59(+1.90%)
Jul 28, 2023 83.42 83.75 82.53 83.73 17,795,928 +0.25(+0.30%)
Jul 27, 2023 84.48 84.82 83.25 83.48 18,216,446 -0.54(-0.64%)
Jul 26, 2023 83.30 84.35 83.18 84.02 16,806,948 +0.03(+0.03%)
Jul 25, 2023 83.51 84.48 83.00 83.99 17,196,238 +0.44(+0.53%)
Jul 24, 2023 82.64 84.15 82.61 83.55 22,822,770 +1.33(+1.61%)
Jul 21, 2023 81.80 82.26 81.28 82.22 16,162,914 +0.72(+0.89%)
Jul 20, 2023 81.22 81.67 80.82 81.50 18,167,786 +0.95(+1.17%)
Jul 19, 2023 80.09 81.10 79.91 80.55 19,233,794 +0.47(+0.58%)
Jul 18, 2023 79.10 80.91 78.97 80.09 22,152,488 +0.80(+1.01%)
Jul 17, 2023 79.16 79.63 78.93 79.29 16,638,470 -0.16(-0.20%)
Jul 14, 2023 81.07 81.15 79.25 79.44 22,806,274 -2.16(-2.64%)
Jul 13, 2023 81.91 82.41 80.84 81.60 27,262,928 -0.31(-0.38%)
Jul 12, 2023 81.82 82.37 81.40 81.91 22,080,626 +0.75(+0.93%)
Jul 11, 2023 79.77 81.29 79.62 81.16 20,308,860 +1.75(+2.20%)
Jul 10, 2023 78.59 79.57 78.54 79.41 15,851,078 +0.61(+0.78%)
Jul 07, 2023 76.76 79.53 76.70 78.80 25,076,152 +1.66(+2.15%)
Jul 06, 2023 78.06 78.60 76.55 77.14 21,513,804 -1.78(-2.25%)
Jul 05, 2023 79.69 79.70 78.47 78.92 16,690,280 -0.44(-0.55%)
Jul 03, 2023 79.36 79.95 79.06 79.35 10,016,803 +0.19(+0.23%)
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%)
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.