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 (%)
Mar 31, 2022 75.09 76.51 74.77 74.78 33,531,344 -1.03(-1.35%)
Mar 30, 2022 75.66 76.34 75.18 75.80 25,419,426 +0.87(+1.16%)
Mar 29, 2022 73.45 74.97 72.58 74.93 37,440,576 -0.20(-0.26%)
Mar 28, 2022 75.45 75.48 74.64 75.13 35,650,276 -1.91(-2.48%)
Mar 25, 2022 74.93 77.13 74.87 77.04 28,673,660 +1.65(+2.19%)
Mar 24, 2022 75.48 76.13 74.88 75.38 26,926,458 +0.19(+0.25%)
Mar 23, 2022 75.31 75.89 74.95 75.20 29,985,506 +1.27(+1.72%)
Mar 22, 2022 74.16 74.57 73.08 73.93 33,990,560 -0.55(-0.74%)
Mar 21, 2022 73.04 74.71 73.00 74.47 35,108,084 +2.89(+4.03%)
Mar 18, 2022 71.53 72.07 71.05 71.59 30,212,840 -0.07(-0.09%)
Mar 17, 2022 70.50 71.83 70.07 71.66 39,675,928 +2.38(+3.44%)
Mar 16, 2022 69.85 70.46 68.55 69.27 56,798,868 -0.32(-0.46%)
Mar 15, 2022 69.44 70.40 68.25 69.59 64,338,888 -2.65(-3.66%)
Mar 14, 2022 72.88 73.39 71.27 72.24 52,360,168 -2.23(-2.99%)
Mar 11, 2022 73.86 75.40 73.75 74.47 47,475,136 -0.60(-0.80%)
Mar 10, 2022 73.70 75.26 75.07 71,060,448 +2.23(+3.06%)
Mar 09, 2022 72.38 74.55 71.22 72.84 89,761,432 -2.30(-3.06%)
Mar 08, 2022 75.66 77.73 72.99 75.13 101,267,816 +1.16(+1.57%)
Mar 07, 2022 73.65 75.15 72.32 73.97 67,652,448 +1.08(+1.48%)
Mar 04, 2022 70.84 72.93 70.66 72.90 54,311,116 +2.04(+2.89%)
Mar 03, 2022 69.97 71.33 69.82 70.85 45,935,336 +0.19(+0.27%)
Mar 02, 2022 70.13 71.22 69.80 70.66 46,900,720 +1.58(+2.29%)
Mar 01, 2022 69.00 70.24 68.11 69.08 64,078,332 +0.69(+1.01%)
Feb 28, 2022 66.27 68.47 65.90 68.39 49,733,136 +1.65(+2.47%)
Feb 25, 2022 65.17 66.81 65.63 66.74 40,467,072 +1.72(+2.64%)
Feb 24, 2022 66.94 66.94 63.33 65.03 63,697,064 -0.51(-0.78%)
Feb 23, 2022 65.25 66.05 64.87 65.54 35,039,756 +0.67(+1.03%)
Feb 22, 2022 67.93 67.93 63.89 64.87 47,974,000 -1.07(-1.62%)
Feb 18, 2022 65.94 0 -0.41(-0.61%)
Feb 17, 2022 66.39 67.04 65.83 66.35 34,884,380 -0.11(-0.16%)
Feb 16, 2022 66.44 67.61 66.05 66.45 37,868,276 +0.53(+0.81%)
Feb 15, 2022 64.98 66.07 64.61 65.92 44,424,596 -0.70(-1.05%)
Feb 14, 2022 67.81 67.89 65.82 66.62 51,401,400 -1.61(-2.36%)
Feb 11, 2022 66.74 68.31 66.35 68.23 48,022,812 +1.93(+2.91%)
Feb 10, 2022 66.38 67.58 65.86 66.30 39,006,968 -0.42(-0.62%)
Feb 09, 2022 66.32 67.23 66.15 66.71 36,541,808 +0.55(+0.83%)
Feb 08, 2022 67.41 67.55 65.70 66.16 39,084,644 -1.45(-2.15%)
Feb 07, 2022 66.44 68.24 65.94 67.61 33,629,084 +0.85(+1.28%)
Feb 04, 2022 66.57 67.83 66.41 66.76 42,175,588 +1.03(+1.56%)
Feb 03, 2022 66.09 66.23 65.02 65.74 31,967,622 -0.63(-0.95%)
Feb 02, 2022 65.81 66.49 65.00 66.36 33,618,716 +0.21(+0.32%)
Feb 01, 2022 63.50 66.31 63.35 66.15 46,646,660 +2.28(+3.56%)
Jan 31, 2022 63.45 64.28 63.87 32,652,410 +0.28(+0.44%)
Jan 28, 2022 63.44 64.21 62.27 63.59 54,341,288 -0.27(-0.42%)
Jan 27, 2022 64.29 64.98 62.81 63.87 56,411,108 +0.69(+1.09%)
Jan 26, 2022 63.95 64.47 62.54 63.18 67,434,312 -0.11(-0.17%)
Jan 25, 2022 60.69 63.52 59.56 63.28 61,083,076 +2.36(+3.88%)
Jan 24, 2022 59.08 61.13 57.98 60.92 64,248,428 +0.41(+0.67%)
Jan 21, 2022 61.04 61.42 59.87 60.51 59,103,644 -1.22(-1.98%)
Jan 20, 2022 61.90 63.39 61.61 61.73 43,305,904 -0.57(-0.92%)
Jan 19, 2022 63.24 63.31 61.81 62.30 34,033,576 -0.46(-0.73%)
Jan 18, 2022 63.18 63.50 61.80 62.76 42,381,764 +0.25(+0.40%)
Jan 14, 2022 62.51 0 +1.43(+2.35%)
Jan 13, 2022 61.38 61.88 60.82 61.07 29,475,860 -0.31(-0.51%)
Jan 12, 2022 61.60 61.76 60.94 61.38 31,184,666 +0.12(+0.19%)
Jan 11, 2022 59.77 61.37 59.26 61.27 39,676,208 +2.02(+3.40%)
Jan 10, 2022 59.57 59.69 58.48 59.25 34,279,772 -0.18(-0.31%)
Jan 07, 2022 58.86 59.59 58.45 59.44 36,724,100 +0.80(+1.37%)
Jan 06, 2022 58.70 58.96 57.81 58.63 38,519,816 +1.28(+2.23%)
Jan 05, 2022 57.93 58.56 57.27 57.35 46,844,288 -0.01(-0.02%)
Jan 04, 2022 56.20 57.59 56.02 57.36 41,219,500 +1.92(+3.46%)
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.