Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 82.71 83.14 79.71 80.15 42,800,104 -1.22(-1.50%)
May 27, 2022 79.55 81.59 79.36 81.37 20,734,558 +1.46(+1.83%)
May 26, 2022 79.51 80.50 79.46 79.91 23,757,332 +0.87(+1.10%)
May 25, 2022 77.70 79.14 77.59 79.03 28,636,192 +1.60(+2.07%)
May 24, 2022 76.29 77.76 75.70 77.43 28,898,848 +0.29(+0.38%)
May 23, 2022 76.05 77.41 75.57 77.14 28,978,214 +1.99(+2.64%)
May 20, 2022 75.75 76.65 73.65 75.16 34,467,756 +0.32(+0.43%)
May 19, 2022 73.40 76.09 73.40 74.83 38,859,728 -0.28(-0.37%)
May 18, 2022 77.64 77.73 74.20 75.11 36,150,000 -1.98(-2.56%)
May 17, 2022 77.23 77.55 76.40 77.09 30,630,038 +0.88(+1.16%)
May 16, 2022 74.51 76.98 74.47 76.20 30,734,116 +1.96(+2.64%)
May 13, 2022 72.86 74.54 72.73 74.25 32,339,756 +2.45(+3.42%)
May 12, 2022 71.46 71.83 69.56 71.79 48,978,856 +0.30(+0.42%)
May 11, 2022 71.72 73.83 71.37 71.49 54,232,684 +0.95(+1.34%)
May 10, 2022 70.98 72.32 69.05 70.54 62,196,480 +0.63(+0.91%)
May 09, 2022 74.58 74.64 69.62 69.91 57,680,460 -6.31(-8.27%)
May 06, 2022 74.96 76.22 73.46 76.21 51,270,260 +2.21(+2.98%)
May 05, 2022 75.67 75.74 72.49 74.01 50,695,224 -1.13(-1.50%)
May 04, 2022 73.53 75.29 72.59 75.14 49,368,832 +3.00(+4.15%)
May 03, 2022 70.30 72.47 70.26 72.14 45,303,284 +1.97(+2.80%)
May 02, 2022 68.65 70.20 68.44 70.17 56,975,592 +1.10(+1.60%)
Apr 29, 2022 71.05 71.45 68.82 69.07 43,203,044 -1.82(-2.57%)
Apr 28, 2022 69.26 71.47 67.90 70.89 47,572,064 +2.09(+3.03%)
Apr 27, 2022 68.24 69.48 67.02 68.80 48,486,640 +0.99(+1.46%)
Apr 26, 2022 68.23 69.67 67.64 67.81 48,503,016 +0.09(+0.14%)
Apr 25, 2022 67.83 68.08 65.26 67.72 60,383,688 -2.32(-3.31%)
Apr 22, 2022 71.51 72.53 70.00 70.04 38,904,320 -1.76(-2.45%)
Apr 21, 2022 74.59 74.92 71.52 71.79 35,440,580 -2.35(-3.17%)
Apr 20, 2022 74.05 74.54 73.34 74.14 28,327,442 +0.28(+0.39%)
Apr 19, 2022 74.08 74.81 73.43 73.86 24,872,708 -0.61(-0.81%)
Apr 18, 2022 74.00 74.91 73.54 74.47 33,135,084 +1.08(+1.47%)
Apr 14, 2022 72.80 73.97 72.69 73.39 28,217,408 +0.24(+0.33%)
Apr 13, 2022 72.96 73.35 71.75 73.15 26,814,544 +1.08(+1.49%)
Apr 12, 2022 72.33 73.39 71.93 72.08 34,774,492 +1.18(+1.66%)
Apr 11, 2022 72.32 72.33 70.74 70.90 28,533,958 -2.20(-3.01%)
Apr 08, 2022 71.33 73.30 71.33 73.10 29,064,260 +1.96(+2.75%)
Apr 07, 2022 70.55 71.38 69.25 71.14 29,425,488 +0.92(+1.31%)
Apr 06, 2022 70.57 71.20 69.83 70.22 34,963,812 +0.41(+0.59%)
Apr 05, 2022 71.05 72.14 69.72 69.81 29,667,650 -1.11(-1.57%)
Apr 04, 2022 71.29 71.52 70.16 70.92 25,015,228 +0.09(+0.13%)
Apr 01, 2022 70.16 71.48 70.12 70.83 26,989,620 +0.57(+0.81%)
Mar 31, 2022 70.55 71.88 70.25 70.26 35,688,700 -0.97(-1.36%)
Mar 30, 2022 71.08 71.73 70.64 71.22 27,054,872 +0.82(+1.16%)
Mar 29, 2022 69.01 70.44 68.19 70.40 39,849,444 -0.18(-0.26%)
Mar 28, 2022 70.89 70.92 70.13 70.59 37,943,956 -1.79(-2.48%)
Mar 25, 2022 70.40 72.47 70.34 72.38 30,518,480 +1.55(+2.19%)
Mar 24, 2022 70.92 71.52 70.35 70.83 28,658,864 +0.17(+0.25%)
Mar 23, 2022 70.76 71.30 70.42 70.65 31,914,726 +1.19(+1.72%)
Mar 22, 2022 69.68 70.06 68.67 69.46 36,177,460 -0.51(-0.74%)
Mar 21, 2022 68.62 70.19 68.58 69.97 37,366,884 +2.71(+4.03%)
Mar 18, 2022 67.21 67.72 66.75 67.26 32,156,706 -0.06(-0.09%)
Mar 17, 2022 66.24 67.49 65.83 67.32 42,228,636 +2.24(+3.44%)
Mar 16, 2022 65.63 66.20 64.40 65.08 60,453,252 -0.30(-0.46%)
Mar 15, 2022 65.24 66.14 64.13 65.38 68,478,392 -2.49(-3.66%)
Mar 14, 2022 68.47 68.95 66.96 67.87 55,728,972 -2.09(-2.99%)
Mar 11, 2022 69.40 70.84 69.29 69.96 50,529,644 -0.56(-0.80%)
Mar 10, 2022 69.24 70.71 70.53 75,632,408 +2.09(+3.06%)
Mar 09, 2022 68.01 70.05 66.91 68.43 95,536,592 -2.16(-3.06%)
Mar 08, 2022 71.08 73.03 68.58 70.59 107,783,288 +1.09(+1.57%)
Mar 07, 2022 69.20 70.61 67.95 69.50 72,005,136 +1.01(+1.48%)
Mar 04, 2022 66.56 68.53 66.39 68.49 57,805,440 +1.92(+2.89%)
Mar 03, 2022 65.74 67.02 65.60 66.57 48,890,772 +0.18(+0.27%)
Mar 02, 2022 65.89 66.91 65.58 66.39 49,918,268 +1.48(+2.29%)
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.