Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 83.46 84.25 83.02 83.71 32,292,726 +3.63(+4.53%)
Mar 31, 2023 79.74 80.21 79.44 80.08 16,701,177 +0.55(+0.69%)
Mar 30, 2023 79.84 79.96 79.07 79.53 14,199,129 +0.35(+0.44%)
Mar 29, 2023 78.87 79.27 78.36 79.18 18,721,696 +1.08(+1.39%)
Mar 28, 2023 76.48 78.44 76.45 78.10 16,940,900 +1.19(+1.55%)
Mar 27, 2023 76.10 77.35 75.49 76.91 20,799,156 +1.60(+2.13%)
Mar 24, 2023 73.53 75.60 73.29 75.31 21,357,890 +0.29(+0.39%)
Mar 23, 2023 76.49 77.15 74.29 75.02 25,591,156 -1.05(-1.39%)
Mar 22, 2023 77.77 78.13 76.01 76.07 25,444,966 -1.65(-2.13%)
Mar 21, 2023 76.67 77.96 76.44 77.72 30,877,440 +2.60(+3.46%)
Mar 20, 2023 73.58 75.61 73.58 75.12 27,038,716 +1.47(+2.00%)
Mar 17, 2023 74.39 75.01 73.05 73.65 35,282,320 -1.18(-1.57%)
Mar 16, 2023 72.40 75.02 72.10 74.83 47,861,720 +0.80(+1.09%)
Mar 15, 2023 75.35 75.93 72.95 74.02 60,266,956 -4.20(-5.37%)
Mar 14, 2023 77.45 79.96 76.84 78.22 31,900,360 +0.77(+0.99%)
Mar 13, 2023 77.05 78.84 75.70 77.46 43,538,808 -1.61(-2.03%)
Mar 10, 2023 80.09 81.22 78.61 79.06 29,589,266 -1.02(-1.28%)
Mar 09, 2023 81.71 82.85 80.06 80.09 19,802,620 -1.15(-1.41%)
Mar 08, 2023 81.71 82.76 80.45 81.24 20,609,318 -0.84(-1.03%)
Mar 07, 2023 83.04 83.25 81.86 82.08 19,448,940 -1.45(-1.74%)
Mar 06, 2023 83.04 83.67 82.70 83.53 17,710,222 +0.04(+0.05%)
Mar 03, 2023 81.39 83.91 81.33 83.49 26,480,340 +1.12(+1.36%)
Mar 02, 2023 81.51 82.68 81.26 82.38 17,138,882 +0.72(+0.88%)
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.