Skip to main content

Energy Select Sector SPDR (NY: XLE )

86.15 -2.01 (-2.28%)
Official Closing Price Updated: 4:10 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 36.74 37.22 35.90 36.03 34,415,480 -1.24(-3.32%)
Jan 28, 2021 37.14 37.71 36.80 37.27 31,218,520 +0.43(+1.17%)
Jan 27, 2021 36.72 37.86 36.20 36.83 54,482,384 -0.50(-1.35%)
Jan 26, 2021 38.49 39.07 37.32 37.34 30,002,048 -0.82(-2.14%)
Jan 25, 2021 38.13 38.27 37.46 38.15 44,646,960 -0.39(-1.02%)
Jan 22, 2021 37.90 38.65 37.59 38.55 27,526,688 -0.20(-0.52%)
Jan 21, 2021 39.89 40.09 38.39 38.75 32,723,404 -1.36(-3.38%)
Jan 20, 2021 40.30 40.40 39.71 40.11 27,664,692 +0.15(+0.37%)
Jan 19, 2021 39.65 40.23 39.52 39.96 30,092,394 +0.79(+2.01%)
Jan 15, 2021 40.03 40.04 38.79 39.17 52,110,952 -1.59(-3.89%)
Jan 14, 2021 39.83 41.23 39.79 40.76 45,455,856 +1.17(+2.96%)
Jan 13, 2021 40.03 40.05 39.28 39.58 29,869,966 -0.31(-0.78%)
Jan 12, 2021 39.02 40.11 38.72 39.90 47,973,256 +1.35(+3.49%)
Jan 11, 2021 37.13 38.70 36.92 38.55 25,587,204 +0.60(+1.57%)
Jan 08, 2021 38.48 38.48 37.65 37.95 34,238,132 -0.05(-0.12%)
Jan 07, 2021 37.78 38.38 37.38 38.00 28,048,660 +0.55(+1.47%)
Jan 06, 2021 37.05 37.80 36.58 37.45 47,060,316 +1.11(+3.05%)
Jan 05, 2021 35.16 37.29 35.12 36.34 52,069,284 +1.56(+4.48%)
Jan 04, 2021 35.13 35.42 34.37 34.78 36,932,920 +0.05(+0.16%)
Dec 31, 2020 34.73 34.73 34.73 30,791,824 -0.29(-0.84%)
Dec 30, 2020 34.51 35.35 34.42 35.02 30,791,824 +0.54(+1.57%)
Dec 29, 2020 34.92 35.02 34.31 34.48 20,706,820 -0.23(-0.66%)
Dec 28, 2020 35.06 35.50 34.61 34.71 20,634,022 -0.22(-0.63%)
Dec 24, 2020 35.16 35.16 34.58 34.93 12,497,635 -0.18(-0.52%)
Dec 23, 2020 34.64 35.60 34.64 35.11 29,410,694 +0.76(+2.21%)
Dec 22, 2020 34.86 34.98 34.31 34.35 27,389,420 -0.59(-1.68%)
Dec 21, 2020 34.28 35.24 33.91 34.94 43,721,304 -0.69(-1.93%)
Dec 18, 2020 36.16 36.36 35.34 35.63 40,445,156 -0.61(-1.67%)
Dec 17, 2020 36.73 36.74 36.01 36.23 25,631,462 -0.17(-0.47%)
Dec 16, 2020 36.67 36.81 36.15 36.40 26,333,524 -0.18(-0.49%)
Dec 15, 2020 36.08 36.76 35.74 36.58 32,444,410 +0.71(+1.97%)
Dec 14, 2020 37.75 37.76 35.74 35.88 44,163,460 -1.30(-3.50%)
Dec 11, 2020 37.36 37.37 36.66 37.18 31,051,110 -0.43(-1.15%)
Dec 10, 2020 36.54 38.05 36.44 37.61 42,894,164 +1.12(+3.07%)
Dec 09, 2020 36.78 37.38 36.05 36.49 47,936,444 +0.08(+0.22%)
Dec 08, 2020 35.44 36.77 35.43 36.41 31,988,436 +0.53(+1.49%)
Dec 07, 2020 36.30 36.38 35.53 35.88 38,324,252 -0.86(-2.34%)
Dec 04, 2020 35.47 36.76 35.47 36.74 57,344,372 +1.90(+5.45%)
Dec 03, 2020 34.63 35.26 34.28 34.84 40,343,604 +0.36(+1.05%)
Dec 02, 2020 33.28 35.00 33.17 34.48 41,719,524 +1.09(+3.25%)
Dec 01, 2020 34.16 34.35 33.34 33.39 38,120,828 +0.15(+0.46%)
Nov 30, 2020 34.79 34.84 33.17 33.24 45,910,368 -1.94(-5.53%)
Nov 27, 2020 35.40 35.69 34.90 35.18 20,742,656 -0.42(-1.17%)
Nov 25, 2020 36.21 36.21 35.40 35.60 39,456,424 -0.85(-2.33%)
Nov 24, 2020 35.83 36.55 35.52 36.45 59,104,964 +1.78(+5.14%)
Nov 23, 2020 32.89 34.71 32.85 34.67 42,178,056 +2.29(+7.07%)
Nov 20, 2020 32.47 32.61 32.15 32.38 21,846,296 -0.17(-0.53%)
Nov 19, 2020 31.80 32.61 31.47 32.55 36,407,020 +0.52(+1.64%)
Nov 18, 2020 33.27 33.39 32.03 32.03 45,329,068 -0.96(-2.91%)
Nov 17, 2020 32.23 33.00 31.80 32.98 43,132,640 +0.33(+1.02%)
Nov 16, 2020 31.94 32.72 31.54 32.65 52,994,784 +2.02(+6.58%)
Nov 13, 2020 29.78 30.78 29.75 30.63 43,620,152 +1.11(+3.77%)
Nov 12, 2020 30.01 30.43 29.24 29.52 42,676,048 -1.02(-3.35%)
Nov 11, 2020 31.19 31.26 30.25 30.54 51,467,660 -0.32(-1.03%)
Nov 10, 2020 30.45 30.86 29.82 30.86 81,101,232 +0.97(+3.24%)
Nov 09, 2020 29.30 30.55 29.21 29.89 109,197,648 +3.73(+14.28%)
Nov 06, 2020 26.74 27.13 26.05 26.16 36,743,608 -0.58(-2.16%)
Nov 05, 2020 26.77 27.27 26.68 26.74 35,152,336 +0.00(+0.00%)
Nov 04, 2020 26.74 27.38 26.01 26.74 48,232,248 +0.04(+0.14%)
Nov 03, 2020 27.31 27.32 26.46 26.70 38,524,980 -0.15(-0.57%)
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.