Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 91.19 91.46 90.43 91.14 15,240,835 +0.31(+0.35%)
Mar 15, 2024 90.49 91.48 90.28 90.83 19,029,232 +0.27(+0.30%)
Mar 14, 2024 89.99 90.60 89.65 90.56 18,117,330 +0.92(+1.03%)
Mar 13, 2024 89.15 90.12 89.00 89.64 21,534,362 +1.41(+1.60%)
Mar 12, 2024 88.36 88.60 87.76 88.23 11,986,511 -0.14(-0.16%)
Mar 11, 2024 87.48 88.40 86.83 88.37 12,600,598 +0.90(+1.03%)
Mar 08, 2024 87.04 87.48 86.82 87.46 14,240,146 +0.31(+0.35%)
Mar 07, 2024 86.54 87.64 86.47 87.16 12,412,194 +0.73(+0.85%)
Mar 06, 2024 86.88 87.33 86.23 86.42 14,113,593 +0.27(+0.31%)
Mar 05, 2024 85.39 86.71 85.28 86.15 16,216,675 +0.63(+0.74%)
Mar 04, 2024 86.39 86.62 85.43 85.52 16,731,575 -0.92(-1.07%)
Mar 01, 2024 86.06 86.84 85.92 86.44 16,360,997 +0.99(+1.16%)
Feb 29, 2024 85.21 85.73 84.97 85.45 13,775,218 +0.42(+0.49%)
Feb 28, 2024 85.31 85.96 84.70 85.03 13,446,020 -0.17(-0.20%)
Feb 27, 2024 85.65 86.01 84.77 85.20 13,268,440 -0.37(-0.43%)
Feb 26, 2024 85.17 86.13 84.75 85.57 11,779,373 +0.30(+0.35%)
Feb 23, 2024 85.00 85.54 84.46 85.27 14,593,206 -0.57(-0.66%)
Feb 22, 2024 85.14 86.19 84.74 85.84 17,742,088 +0.15(+0.17%)
Feb 21, 2024 84.47 85.77 84.41 85.69 14,492,432 +1.58(+1.88%)
Feb 20, 2024 84.97 85.02 84.00 84.11 14,607,110 -0.77(-0.91%)
Feb 16, 2024 85.28 85.56 84.64 84.88 13,589,316 -0.05(-0.06%)
Feb 15, 2024 82.61 85.17 82.54 84.93 21,850,810 +2.30(+2.79%)
Feb 14, 2024 83.32 83.57 82.20 82.63 20,606,462 -0.08(-0.10%)
Feb 13, 2024 83.63 83.92 82.17 82.71 20,743,974 -0.84(-1.01%)
Feb 12, 2024 82.93 83.79 82.93 83.55 13,048,351 +0.91(+1.10%)
Feb 09, 2024 84.09 84.45 82.55 82.64 19,688,192 -1.29(-1.54%)
Feb 08, 2024 83.03 84.24 83.01 83.93 18,242,636 +0.85(+1.03%)
Feb 07, 2024 83.15 83.50 82.40 83.08 13,565,712 +0.17(+0.20%)
Feb 06, 2024 83.05 83.72 82.56 82.91 14,139,548 +0.27(+0.32%)
Feb 05, 2024 82.34 83.13 81.74 82.64 15,922,574 -0.21(-0.25%)
Feb 02, 2024 83.43 83.51 82.16 82.85 19,191,360 +0.12(+0.14%)
Feb 01, 2024 83.24 83.62 81.97 82.73 26,350,506 -0.01(-0.01%)
Jan 31, 2024 84.32 84.48 82.70 82.74 19,440,188 -1.58(-1.87%)
Jan 30, 2024 82.63 84.34 82.31 84.32 17,805,962 +0.86(+1.03%)
Jan 29, 2024 83.45 83.57 82.59 83.46 14,956,324 -0.12(-0.14%)
Jan 26, 2024 82.87 83.60 82.26 83.57 18,515,752 +0.62(+0.74%)
Jan 25, 2024 81.71 82.99 81.22 82.96 18,931,584 +1.83(+2.25%)
Jan 24, 2024 80.41 81.17 80.03 81.13 17,059,948 +1.14(+1.43%)
Jan 23, 2024 79.70 80.64 79.58 79.99 12,471,057 +0.17(+0.21%)
Jan 22, 2024 79.36 80.00 78.84 79.83 15,183,580 +0.30(+0.37%)
Jan 19, 2024 79.23 79.54 78.95 79.53 21,033,894 +0.26(+0.33%)
Jan 18, 2024 79.42 79.49 78.35 79.27 17,992,892 -0.13(-0.16%)
Jan 17, 2024 79.24 80.19 79.06 79.40 19,786,098 -0.66(-0.83%)
Jan 16, 2024 81.84 81.95 80.01 80.06 18,156,592 -1.95(-2.38%)
Jan 12, 2024 82.35 82.68 81.52 82.02 19,580,068 +0.91(+1.13%)
Jan 11, 2024 81.33 81.54 80.78 81.10 19,401,342 +0.21(+0.26%)
Jan 10, 2024 81.86 81.89 80.57 80.90 16,704,301 -0.80(-0.98%)
Jan 09, 2024 83.14 83.23 81.52 81.70 16,987,316 -1.33(-1.60%)
Jan 08, 2024 82.57 83.13 81.44 83.03 23,793,110 -0.97(-1.16%)
Jan 05, 2024 84.74 84.78 83.61 84.00 17,152,144 +0.07(+0.08%)
Jan 04, 2024 86.04 86.41 83.88 83.93 21,190,872 -1.50(-1.75%)
Jan 03, 2024 84.19 85.73 83.76 85.43 19,112,548 +1.37(+1.63%)
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.