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 (%)
Feb 28, 2022 62.76 64.85 62.41 64.77 52,511,136 +1.56(+2.47%)
Feb 25, 2022 61.73 63.28 62.16 63.21 42,727,488 +1.62(+2.64%)
Feb 24, 2022 63.40 63.40 59.98 61.59 67,255,064 -0.49(-0.78%)
Feb 23, 2022 61.80 62.55 61.44 62.07 36,997,012 +0.63(+1.03%)
Feb 22, 2022 64.34 64.34 60.51 61.44 50,653,740 -1.01(-1.62%)
Feb 18, 2022 62.45 0 -0.39(-0.61%)
Feb 17, 2022 62.88 63.49 62.35 62.84 36,832,956 -0.10(-0.16%)
Feb 16, 2022 62.93 64.03 62.55 62.94 39,983,524 +0.50(+0.81%)
Feb 15, 2022 61.54 62.58 61.19 62.43 46,906,068 -0.66(-1.05%)
Feb 14, 2022 64.22 64.29 62.34 63.09 54,272,588 -1.52(-2.36%)
Feb 11, 2022 63.21 64.70 62.84 64.62 50,705,276 +1.83(+2.91%)
Feb 10, 2022 62.87 64.00 62.38 62.79 41,185,828 -0.39(-0.62%)
Feb 09, 2022 62.81 63.67 62.65 63.18 38,582,968 +0.52(+0.83%)
Feb 08, 2022 63.85 63.97 62.22 62.66 41,267,840 -1.38(-2.15%)
Feb 07, 2022 62.93 64.63 62.45 64.04 35,507,540 +0.81(+1.28%)
Feb 04, 2022 63.05 64.24 62.90 63.23 44,531,440 +0.97(+1.56%)
Feb 03, 2022 62.60 62.73 61.58 62.26 33,753,276 -0.60(-0.95%)
Feb 02, 2022 62.33 62.97 61.56 62.85 35,496,596 +0.20(+0.32%)
Feb 01, 2022 60.14 62.80 60.00 62.65 49,252,256 +2.16(+3.56%)
Jan 31, 2022 60.09 60.88 60.50 34,476,312 +0.27(+0.44%)
Jan 28, 2022 60.08 60.82 58.97 60.23 57,376,688 -0.26(-0.42%)
Jan 27, 2022 60.89 61.54 59.49 60.49 59,562,128 +0.65(+1.09%)
Jan 26, 2022 60.57 61.06 59.23 59.83 71,201,064 -0.10(-0.17%)
Jan 25, 2022 57.48 60.16 56.41 59.94 64,495,064 +2.24(+3.88%)
Jan 24, 2022 55.95 57.90 54.92 57.70 67,837,224 +0.39(+0.67%)
Jan 21, 2022 57.81 58.17 56.70 57.31 62,405,064 -1.16(-1.98%)
Jan 20, 2022 58.62 60.04 58.35 58.47 45,724,892 -0.54(-0.92%)
Jan 19, 2022 59.90 59.96 58.54 59.01 35,934,628 -0.43(-0.73%)
Jan 18, 2022 59.83 60.14 58.53 59.44 44,749,128 +0.24(+0.40%)
Jan 14, 2022 59.20 0 +1.36(+2.35%)
Jan 13, 2022 58.14 58.60 57.60 57.84 31,122,326 -0.29(-0.51%)
Jan 12, 2022 58.34 58.49 57.71 58.14 32,926,582 +0.11(+0.19%)
Jan 11, 2022 56.60 58.13 56.13 58.03 41,892,444 +1.91(+3.40%)
Jan 10, 2022 56.42 56.53 55.38 56.12 36,194,576 -0.17(-0.31%)
Jan 07, 2022 55.74 56.44 55.36 56.29 38,775,440 +0.76(+1.37%)
Jan 06, 2022 55.59 55.84 54.75 55.53 40,671,460 +1.21(+2.23%)
Jan 05, 2022 54.86 55.47 54.24 54.32 49,460,924 -0.01(-0.02%)
Jan 04, 2022 53.23 54.54 53.05 54.33 43,521,944 +1.82(+3.46%)
Jan 03, 2022 51.01 52.59 50.98 52.51 35,412,168 +1.58(+3.10%)
Dec 31, 2021 50.68 51.19 50.62 50.93 14,428,986 +0.13(+0.25%)
Dec 30, 2021 51.13 51.54 50.76 50.80 14,806,848 -0.31(-0.61%)
Dec 29, 2021 51.36 51.61 50.87 51.12 16,457,967 -0.33(-0.64%)
Dec 28, 2021 51.61 51.95 51.16 51.45 19,547,032 -0.04(-0.07%)
Dec 27, 2021 50.22 51.53 49.80 51.48 22,813,608 +1.10(+2.19%)
Dec 23, 2021 50.58 51.08 50.36 50.38 18,181,524 +0.03(+0.05%)
Dec 22, 2021 50.09 50.69 49.48 50.35 23,699,296 +0.32(+0.64%)
Dec 21, 2021 49.14 50.21 49.12 50.03 27,400,348 +1.39(+2.85%)
Dec 20, 2021 47.93 48.68 47.41 48.65 39,809,568 -0.61(-1.24%)
Dec 17, 2021 49.92 50.15 48.81 49.26 38,449,620 -1.02(-2.04%)
Dec 16, 2021 50.40 51.31 50.20 50.28 29,649,728 +0.32(+0.63%)
Dec 15, 2021 50.14 50.26 48.91 49.96 37,360,300 -0.24(-0.49%)
Dec 14, 2021 50.11 50.98 50.04 50.21 31,785,658 -0.21(-0.41%)
Dec 13, 2021 51.40 51.55 50.17 50.42 31,562,442 -1.44(-2.78%)
Dec 10, 2021 52.03 52.07 50.93 51.86 21,551,952 +0.38(+0.74%)
Dec 09, 2021 51.55 51.69 51.16 51.48 25,814,108 -0.40(-0.77%)
Dec 08, 2021 52.18 52.43 51.77 51.88 25,901,388 -0.01(-0.02%)
Dec 07, 2021 51.41 52.37 51.34 51.89 40,644,072 +1.19(+2.34%)
Dec 06, 2021 50.73 51.30 50.10 50.70 35,282,276 +0.74(+1.49%)
Dec 03, 2021 51.03 51.26 49.48 49.96 41,877,480 -0.40(-0.79%)
Dec 02, 2021 48.96 50.54 48.38 50.35 55,562,840 +1.42(+2.91%)
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.