Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 91.71 91.89 89.72 91.15 22,007,554 +0.45(+0.50%)
Nov 29, 2022 90.34 91.23 90.01 90.70 19,005,564 +1.35(+1.51%)
Nov 28, 2022 89.62 90.75 89.05 89.35 29,231,284 -2.52(-2.74%)
Nov 25, 2022 92.27 92.92 91.71 91.87 7,591,330 -0.34(-0.37%)
Nov 23, 2022 91.53 92.80 91.19 92.21 20,598,668 -1.01(-1.08%)
Nov 22, 2022 91.52 93.43 91.10 93.22 26,861,708 +2.83(+3.13%)
Nov 21, 2022 89.64 90.63 87.28 90.39 42,569,652 -1.24(-1.35%)
Nov 18, 2022 90.65 91.88 89.51 91.63 23,683,164 -0.73(-0.79%)
Nov 17, 2022 90.75 92.44 90.28 92.36 21,416,380 +0.20(+0.22%)
Nov 16, 2022 93.24 93.81 91.68 92.16 23,630,860 -1.92(-2.04%)
Nov 15, 2022 93.45 94.32 92.84 94.08 25,761,280 +0.98(+1.05%)
Nov 14, 2022 92.86 94.71 92.85 93.10 23,113,500 -0.03(-0.03%)
Nov 11, 2022 92.23 93.61 92.01 93.13 25,541,660 +2.63(+2.91%)
Nov 10, 2022 90.36 90.60 88.50 90.50 29,242,544 +1.97(+2.23%)
Nov 09, 2022 91.82 92.11 88.33 88.53 31,506,060 -4.55(-4.89%)
Nov 08, 2022 92.81 93.48 91.94 93.08 21,851,692 +0.09(+0.10%)
Nov 07, 2022 91.61 93.28 91.45 92.99 19,367,864 +1.57(+1.72%)
Nov 04, 2022 92.33 93.02 90.14 91.42 30,482,216 +1.10(+1.22%)
Nov 03, 2022 88.14 90.83 87.89 90.32 26,816,404 +1.64(+1.85%)
Nov 02, 2022 90.58 88.47 88.68 28,237,632 -2.19(-2.41%)
Nov 01, 2022 91.51 91.55 90.32 90.87 21,757,636 +0.87(+0.97%)
Oct 31, 2022 88.37 91.18 88.27 90.00 29,997,736 +0.75(+0.84%)
Oct 28, 2022 89.90 90.63 87.65 89.25 24,663,994 +0.31(+0.35%)
Oct 27, 2022 89.84 90.44 88.67 88.94 25,065,100 +0.32(+0.36%)
Oct 26, 2022 87.76 89.32 87.70 88.62 22,704,940 +1.19(+1.36%)
Oct 25, 2022 87.00 87.83 86.53 87.43 18,827,200 +0.09(+0.10%)
Oct 24, 2022 86.88 87.95 86.41 87.34 22,492,864 +0.41(+0.47%)
Oct 21, 2022 84.96 87.10 84.74 86.93 25,274,260 +2.44(+2.89%)
Oct 20, 2022 85.05 85.83 83.98 84.49 25,259,284 +0.08(+0.09%)
Oct 19, 2022 82.23 84.72 82.20 84.41 31,353,428 +2.42(+2.95%)
Oct 18, 2022 81.95 82.75 80.41 81.99 25,184,070 +0.71(+0.87%)
Oct 17, 2022 81.54 82.62 81.05 81.28 18,992,902 +1.00(+1.25%)
Oct 14, 2022 82.48 83.67 80.12 80.28 26,755,358 -3.11(-3.73%)
Oct 13, 2022 79.07 83.71 79.05 83.39 35,061,944 +3.27(+4.08%)
Oct 12, 2022 78.96 80.67 78.44 80.12 20,584,984 +0.64(+0.81%)
Oct 11, 2022 78.62 80.85 78.29 79.48 26,919,152 -0.64(-0.80%)
Oct 10, 2022 82.12 82.82 79.86 80.12 23,177,234 -1.68(-2.05%)
Oct 07, 2022 82.61 83.54 81.21 81.80 28,462,572 -0.64(-0.78%)
Oct 06, 2022 80.34 82.69 80.28 82.44 26,397,432 +1.44(+1.78%)
Oct 05, 2022 79.33 81.63 78.65 81.00 30,628,460 +1.64(+2.07%)
Oct 04, 2022 77.63 79.43 77.02 79.36 33,160,500 +3.27(+4.30%)
Oct 03, 2022 74.61 76.49 74.49 76.09 34,764,608 +4.07(+5.65%)
Sep 30, 2022 72.02 73.02 71.32 72.02 21,684,740 -0.58(-0.80%)
Sep 29, 2022 72.07 72.75 70.80 72.60 24,268,952 +0.00(+0.00%)
Sep 28, 2022 70.22 73.00 69.80 72.60 31,561,318 +3.08(+4.43%)
Sep 27, 2022 69.94 70.81 69.13 69.52 33,829,968 +0.77(+1.12%)
Sep 26, 2022 70.04 70.92 68.66 68.75 36,072,676 -1.73(-2.45%)
Sep 23, 2022 72.76 72.90 69.94 70.48 52,737,832 -5.22(-6.90%)
Sep 22, 2022 77.35 77.60 75.64 75.70 28,871,378 -0.27(-0.36%)
Sep 21, 2022 78.55 78.66 75.94 75.97 34,350,396 -1.13(-1.47%)
Sep 20, 2022 77.10 77.55 76.19 77.10 21,149,410 -0.54(-0.70%)
Sep 19, 2022 75.46 77.69 75.28 77.64 18,817,388 +0.05(+0.06%)
Sep 16, 2022 79.04 79.10 76.47 77.59 35,587,428 -1.69(-2.13%)
Sep 15, 2022 79.94 80.27 78.89 79.29 28,247,774 -2.10(-2.58%)
Sep 14, 2022 79.89 81.96 79.89 81.38 27,529,394 +2.24(+2.82%)
Sep 13, 2022 79.93 81.29 78.79 79.15 30,905,466 -2.05(-2.52%)
Sep 12, 2022 80.90 82.07 80.21 81.19 21,091,766 +1.46(+1.84%)
Sep 09, 2022 79.19 80.12 78.60 79.73 19,550,390 +1.94(+2.49%)
Sep 08, 2022 77.80 78.18 76.85 77.79 27,129,298 +0.34(+0.43%)
Sep 07, 2022 76.65 77.79 75.95 77.46 30,587,552 -0.91(-1.16%)
Sep 06, 2022 79.84 80.11 78.04 78.37 23,031,064 -0.73(-0.93%)
Sep 02, 2022 79.58 80.15 78.67 79.10 28,906,162 +1.42(+1.83%)
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.