Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.17 +0.43 (+0.49%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 86.30 86.44 85.42 86.04 15,303,526 +0.06(+0.07%)
Aug 30, 2023 85.94 86.13 85.60 85.98 14,408,275 +0.43(+0.50%)
Aug 29, 2023 85.63 85.64 84.70 85.55 13,958,040 +0.23(+0.27%)
Aug 28, 2023 84.97 85.96 84.83 85.32 13,287,341 +0.57(+0.67%)
Aug 25, 2023 84.44 85.18 83.71 84.75 19,655,676 +0.81(+0.97%)
Aug 24, 2023 83.75 84.83 83.70 83.94 17,286,470 -0.58(-0.69%)
Aug 23, 2023 83.81 84.60 83.09 84.52 20,048,438 -0.21(-0.25%)
Aug 22, 2023 85.50 85.80 84.68 84.73 13,299,377 -0.66(-0.77%)
Aug 21, 2023 86.28 86.63 84.80 85.39 15,754,522 -0.54(-0.63%)
Aug 18, 2023 84.60 86.04 84.32 85.93 18,245,188 +0.84(+0.99%)
Aug 17, 2023 85.26 86.25 84.96 85.09 20,906,762 +1.01(+1.20%)
Aug 16, 2023 84.91 85.82 84.02 84.08 19,632,930 -0.74(-0.87%)
Aug 15, 2023 86.02 86.11 84.66 84.82 23,243,862 -1.80(-2.08%)
Aug 14, 2023 86.74 86.98 86.04 86.62 15,590,729 -0.37(-0.42%)
Aug 11, 2023 85.63 87.08 85.61 86.99 24,126,854 +1.32(+1.54%)
Aug 10, 2023 85.80 86.78 85.09 85.67 20,269,324 -0.01(-0.01%)
Aug 09, 2023 85.44 86.46 84.91 85.68 26,979,480 +1.06(+1.26%)
Aug 08, 2023 82.83 84.65 82.21 84.61 19,238,672 +0.42(+0.49%)
Aug 07, 2023 84.58 84.75 83.95 84.20 14,371,922 +0.10(+0.12%)
Aug 04, 2023 84.59 85.38 84.01 84.10 22,328,064 +0.12(+0.14%)
Aug 03, 2023 83.37 84.74 82.91 83.99 21,514,314 +0.84(+1.01%)
Aug 02, 2023 83.68 84.10 82.44 83.14 23,730,482 -1.10(-1.31%)
Aug 01, 2023 84.31 84.49 83.34 84.25 18,500,842 -0.40(-0.47%)
Jul 31, 2023 83.79 84.89 83.55 84.64 18,722,110 +1.58(+1.90%)
Jul 28, 2023 82.76 83.08 81.88 83.07 17,938,900 +0.25(+0.30%)
Jul 27, 2023 83.80 84.14 82.58 82.81 18,362,794 -0.53(-0.64%)
Jul 26, 2023 82.63 83.68 82.52 83.35 16,941,974 +0.03(+0.03%)
Jul 25, 2023 82.84 83.80 82.34 83.32 17,334,390 +0.44(+0.53%)
Jul 24, 2023 81.98 83.48 81.95 82.88 23,006,128 +1.32(+1.61%)
Jul 21, 2023 81.15 81.61 80.63 81.57 16,292,765 +0.72(+0.89%)
Jul 20, 2023 80.57 81.02 80.17 80.85 18,313,744 +0.94(+1.17%)
Jul 19, 2023 79.45 80.45 79.27 79.91 19,388,316 +0.46(+0.58%)
Jul 18, 2023 78.47 80.27 78.34 79.45 22,330,458 +0.79(+1.01%)
Jul 17, 2023 78.53 78.99 78.30 78.65 16,772,143 -0.15(-0.20%)
Jul 14, 2023 80.43 80.50 78.62 78.81 22,989,498 -2.14(-2.64%)
Jul 13, 2023 81.26 81.76 80.19 80.95 27,481,956 -0.31(-0.38%)
Jul 12, 2023 81.17 81.71 80.75 81.26 22,258,020 +0.74(+0.93%)
Jul 11, 2023 79.14 80.64 78.98 80.51 20,472,020 +1.73(+2.20%)
Jul 10, 2023 77.97 78.94 77.91 78.78 15,978,425 +0.61(+0.78%)
Jul 07, 2023 76.15 78.89 76.09 78.17 25,277,612 +1.64(+2.15%)
Jul 06, 2023 77.44 77.98 75.94 76.53 21,686,644 -1.76(-2.25%)
Jul 05, 2023 79.05 79.07 77.84 78.29 16,824,368 -0.44(-0.55%)
Jul 03, 2023 78.73 79.31 78.43 78.72 10,097,278 +0.18(+0.23%)
Jun 30, 2023 78.57 78.94 77.99 78.54 18,587,950 +0.50(+0.64%)
Jun 29, 2023 77.44 78.04 77.02 78.04 14,692,249 +0.89(+1.15%)
Jun 28, 2023 76.29 77.24 75.62 77.14 17,000,892 +0.77(+1.01%)
Jun 27, 2023 76.12 76.70 75.67 76.37 14,668,078 +0.17(+0.23%)
Jun 26, 2023 74.99 76.62 74.81 76.20 17,443,944 +1.34(+1.80%)
Jun 23, 2023 74.58 75.05 74.23 74.85 18,037,392 -0.54(-0.72%)
Jun 22, 2023 75.72 75.81 75.11 75.39 17,341,386 -1.03(-1.34%)
Jun 21, 2023 75.51 77.06 75.39 76.42 17,812,228 +0.60(+0.79%)
Jun 20, 2023 77.04 77.12 75.25 75.82 22,119,970 -1.74(-2.24%)
Jun 16, 2023 77.96 78.18 77.33 77.56 25,138,332 -0.12(-0.15%)
Jun 15, 2023 76.96 78.26 76.94 77.67 24,374,998 +0.84(+1.10%)
Jun 14, 2023 78.39 78.73 76.25 76.83 24,815,326 -0.80(-1.03%)
Jun 13, 2023 78.11 79.14 77.58 77.62 20,921,440 +0.36(+0.47%)
Jun 12, 2023 76.84 78.03 76.73 77.26 18,969,448 -0.75(-0.96%)
Jun 09, 2023 78.40 78.78 77.80 78.01 20,011,946 -0.43(-0.55%)
Jun 08, 2023 78.88 79.14 77.13 78.44 24,063,390 -0.34(-0.43%)
Jun 07, 2023 77.11 78.87 77.07 78.77 31,617,024 +2.03(+2.65%)
Jun 06, 2023 75.12 76.81 75.04 76.74 18,114,392 +0.61(+0.81%)
Jun 05, 2023 77.32 77.80 75.99 76.13 22,674,008 -0.51(-0.66%)
Jun 02, 2023 75.76 77.00 75.24 76.63 28,817,142 +2.26(+3.04%)
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.