Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.87 -0.34 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 78.38 80.96 78.09 79.63 29,481,506 -0.73(-0.91%)
Aug 30, 2022 81.76 81.78 79.70 80.36 29,128,798 -2.82(-3.39%)
Aug 29, 2022 81.91 84.26 81.70 83.18 26,599,054 +1.24(+1.51%)
Aug 26, 2022 82.75 83.65 81.58 81.95 19,528,260 -0.97(-1.17%)
Aug 25, 2022 82.76 83.33 82.11 82.92 20,113,296 +0.63(+0.77%)
Aug 24, 2022 81.29 82.40 80.93 82.28 24,811,908 +1.00(+1.23%)
Aug 23, 2022 79.74 81.90 79.68 81.28 27,476,290 +2.83(+3.61%)
Aug 22, 2022 77.93 78.94 76.64 78.45 23,089,436 -0.15(-0.19%)
Aug 19, 2022 78.42 79.14 77.97 78.60 19,959,944 -0.02(-0.03%)
Aug 18, 2022 77.42 78.70 77.28 78.62 23,685,102 +2.06(+2.69%)
Aug 17, 2022 75.59 77.36 75.39 76.56 22,983,416 +0.63(+0.83%)
Aug 16, 2022 76.22 77.02 75.45 75.93 19,890,870 -0.18(-0.23%)
Aug 15, 2022 74.81 76.53 74.13 76.11 21,239,796 -1.51(-1.95%)
Aug 12, 2022 76.54 77.66 76.21 77.62 19,399,796 +0.58(+0.76%)
Aug 11, 2022 75.87 77.69 75.65 77.04 30,702,952 +2.56(+3.44%)
Aug 10, 2022 74.11 74.90 72.65 74.48 17,578,950 +0.53(+0.72%)
Aug 09, 2022 73.70 74.88 73.57 73.94 17,529,636 +1.28(+1.76%)
Aug 08, 2022 72.21 73.32 72.10 72.67 19,100,562 +0.38(+0.52%)
Aug 05, 2022 69.93 72.91 69.93 72.29 22,836,514 +1.40(+1.98%)
Aug 04, 2022 73.11 73.32 70.62 70.89 28,296,574 -2.73(-3.71%)
Aug 03, 2022 76.11 76.34 73.16 73.62 28,814,562 -2.18(-2.87%)
Aug 02, 2022 75.98 76.56 75.13 75.79 20,146,572 -0.18(-0.23%)
Aug 01, 2022 76.25 76.44 74.95 75.97 25,943,428 -1.60(-2.07%)
Jul 29, 2022 75.70 77.81 75.56 77.57 26,116,928 +3.22(+4.34%)
Jul 28, 2022 74.60 75.11 72.97 74.35 23,584,208 +0.42(+0.56%)
Jul 27, 2022 72.77 74.30 72.02 73.93 22,654,614 +1.63(+2.26%)
Jul 26, 2022 73.83 74.16 71.81 72.30 18,815,324 -0.66(-0.91%)
Jul 25, 2022 71.35 73.03 70.50 72.96 19,767,250 +2.58(+3.67%)
Jul 22, 2022 71.24 71.95 69.97 70.38 20,640,900 -0.58(-0.82%)
Jul 21, 2022 70.25 71.04 68.91 70.97 21,810,570 -1.27(-1.75%)
Jul 20, 2022 70.75 72.56 70.45 72.23 21,256,934 +0.69(+0.97%)
Jul 19, 2022 69.30 71.72 69.28 71.54 24,653,400 +2.14(+3.08%)
Jul 18, 2022 69.66 70.55 69.08 69.40 27,007,460 +1.55(+2.29%)
Jul 15, 2022 68.22 68.29 66.84 67.85 30,287,144 +1.09(+1.63%)
Jul 14, 2022 65.66 66.84 64.77 66.76 37,033,924 -1.29(-1.89%)
Jul 13, 2022 67.17 69.47 67.17 68.05 29,878,324 -0.11(-0.16%)
Jul 12, 2022 67.69 68.56 66.93 68.16 32,688,106 -1.36(-1.95%)
Jul 11, 2022 69.30 70.10 68.58 69.51 23,018,900 -0.67(-0.96%)
Jul 08, 2022 71.06 71.36 69.21 70.18 22,209,930 -0.03(-0.04%)
Jul 07, 2022 69.61 70.77 69.44 70.21 34,156,644 +2.44(+3.61%)
Jul 06, 2022 68.21 69.43 65.73 67.77 48,731,624 -1.18(-1.71%)
Jul 05, 2022 70.31 70.64 67.45 68.95 45,411,152 -2.85(-3.97%)
Jul 01, 2022 71.60 72.10 69.37 71.80 35,020,108 +1.06(+1.50%)
Jun 30, 2022 70.71 72.57 70.11 70.74 38,173,220 -1.52(-2.11%)
Jun 29, 2022 75.90 76.16 72.06 72.26 35,975,052 -2.60(-3.48%)
Jun 28, 2022 74.63 76.07 73.74 74.86 40,229,380 +1.97(+2.70%)
Jun 27, 2022 71.64 73.39 71.55 72.89 34,391,924 +2.08(+2.93%)
Jun 24, 2022 71.09 72.32 70.07 70.82 47,915,692 +0.92(+1.32%)
Jun 23, 2022 72.93 73.46 68.72 69.90 57,585,392 -2.69(-3.71%)
Jun 22, 2022 71.97 73.86 71.57 72.59 41,945,760 -3.03(-4.00%)
Jun 21, 2022 73.81 76.13 73.68 75.62 35,423,144 +3.72(+5.18%)
Jun 17, 2022 75.52 76.08 71.02 71.89 65,663,000 -4.16(-5.47%)
Jun 16, 2022 78.45 78.87 75.39 76.05 59,666,068 -4.54(-5.63%)
Jun 15, 2022 82.22 82.63 79.23 80.59 44,165,452 -1.82(-2.21%)
Jun 14, 2022 83.90 84.98 81.33 82.41 35,527,452 +0.16(+0.19%)
Jun 13, 2022 84.15 84.24 80.62 82.25 45,724,636 -4.53(-5.22%)
Jun 10, 2022 87.26 88.57 85.78 86.78 31,967,396 -1.50(-1.70%)
Jun 09, 2022 89.50 90.07 88.18 88.28 25,129,716 -2.00(-2.21%)
Jun 08, 2022 90.52 91.28 89.71 90.27 29,123,320 +0.20(+0.22%)
Jun 07, 2022 87.41 90.19 87.34 90.08 26,252,074 +2.61(+2.99%)
Jun 06, 2022 87.98 88.04 86.99 87.46 17,060,332 -0.10(-0.11%)
Jun 03, 2022 86.53 87.84 86.43 87.56 20,981,930 +1.14(+1.32%)
Jun 02, 2022 86.09 87.02 85.56 86.42 26,880,250 -0.27(-0.32%)
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.