Skip to main content

Energy Select Sector SPDR (NY: XLE )

76.09 +4.07 (+5.65%)
Official Closing Price Updated: 8:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 74.61 76.49 74.49 76.09 34,764,608 +4.07(+5.65%)
Sep 30, 2022 72.02 73.02 71.32 72.02 21,684,740 -0.58(-0.80%)
Sep 29, 2022 72.07 72.75 70.80 72.60 24,268,952 +0.00(+0.00%)
Sep 28, 2022 70.22 73.00 69.80 72.60 31,561,318 +3.08(+4.43%)
Sep 27, 2022 69.94 70.81 69.13 69.52 33,829,968 +0.77(+1.12%)
Sep 26, 2022 70.04 70.92 68.66 68.75 36,072,676 -1.73(-2.45%)
Sep 23, 2022 72.76 72.90 69.94 70.48 52,737,832 -5.22(-6.90%)
Sep 22, 2022 77.35 77.60 75.64 75.70 28,871,378 -0.27(-0.36%)
Sep 21, 2022 78.55 78.66 75.94 75.97 34,350,396 -1.13(-1.47%)
Sep 20, 2022 77.10 77.55 76.19 77.10 21,149,410 -0.54(-0.70%)
Sep 19, 2022 75.46 77.69 75.28 77.64 18,817,388 -0.80(-1.02%)
Sep 16, 2022 79.90 79.96 77.30 78.44 35,203,496 -1.71(-2.13%)
Sep 15, 2022 80.81 81.15 79.75 80.15 27,943,024 -2.12(-2.58%)
Sep 14, 2022 80.76 82.85 80.76 82.27 27,232,394 +2.26(+2.82%)
Sep 13, 2022 80.80 82.18 79.65 80.01 30,572,044 -2.07(-2.52%)
Sep 12, 2022 81.78 82.97 81.08 82.08 20,864,218 +1.48(+1.84%)
Sep 09, 2022 80.05 80.99 79.45 80.60 19,339,472 +1.96(+2.49%)
Sep 08, 2022 78.65 79.03 77.69 78.64 26,836,616 +0.34(+0.43%)
Sep 07, 2022 77.49 78.64 76.78 78.30 30,257,560 -0.92(-1.16%)
Sep 06, 2022 80.71 80.98 78.89 79.22 22,782,594 -0.74(-0.93%)
Sep 02, 2022 80.45 81.02 79.53 79.96 28,594,310 +1.44(+1.83%)
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.