Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 89.78 90.13 87.77 88.10 24,811,884 -1.81(-2.02%)
Sep 28, 2023 89.43 90.44 89.23 89.92 24,857,922 +0.10(+0.11%)
Sep 27, 2023 88.73 90.07 88.33 89.82 23,756,508 +2.18(+2.49%)
Sep 26, 2023 87.38 88.16 87.25 87.64 17,162,000 -0.51(-0.58%)
Sep 25, 2023 86.82 88.24 87.02 88.14 17,988,176 +1.09(+1.25%)
Sep 22, 2023 87.56 88.14 86.97 87.05 21,589,726 +0.15(+0.17%)
Sep 21, 2023 88.72 88.92 86.76 86.91 22,256,920 -1.21(-1.37%)
Sep 20, 2023 88.50 89.51 88.06 88.11 18,702,522 -0.83(-0.93%)
Sep 19, 2023 90.45 90.58 88.42 88.94 18,604,650 -0.84(-0.93%)
Sep 18, 2023 89.95 90.21 89.12 89.78 17,310,130 +0.75(+0.85%)
Sep 15, 2023 89.50 90.38 89.03 89.03 25,637,618 -1.31(-1.45%)
Sep 14, 2023 90.22 90.65 89.95 90.33 19,170,598 +1.05(+1.17%)
Sep 13, 2023 90.05 90.24 88.82 89.29 18,764,516 -0.68(-0.75%)
Sep 12, 2023 88.84 90.06 88.68 89.97 27,856,186 +2.07(+2.36%)
Sep 11, 2023 89.71 89.98 87.54 87.89 22,782,594 -1.17(-1.31%)
Sep 08, 2023 88.63 89.70 88.58 89.07 17,958,116 +0.85(+0.97%)
Sep 07, 2023 88.48 88.93 88.06 88.21 15,878,999 -0.09(-0.10%)
Sep 06, 2023 88.09 88.78 87.65 88.30 20,833,522 +0.04(+0.04%)
Sep 05, 2023 88.29 89.16 88.20 88.26 25,183,120 +0.46(+0.53%)
Sep 01, 2023 86.99 87.89 86.97 87.80 18,481,792 +1.76(+2.05%)
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 81.86 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 22,330,446 +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%)
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.