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 (%)
Dec 30, 2022 82.73 83.86 82.72 83.70 11,841,937 +0.53(+0.63%)
Dec 29, 2022 81.96 83.54 81.93 83.17 14,055,621 +0.86(+1.05%)
Dec 28, 2022 84.08 84.08 82.05 82.31 16,633,417 -1.88(-2.24%)
Dec 27, 2022 83.67 84.55 83.36 84.19 17,095,834 +0.89(+1.07%)
Dec 23, 2022 81.80 83.32 81.38 83.30 15,483,101 +2.57(+3.19%)
Dec 22, 2022 82.72 82.77 79.11 80.73 19,513,574 -1.90(-2.30%)
Dec 21, 2022 82.75 83.01 81.53 82.63 17,790,366 +1.54(+1.90%)
Dec 20, 2022 80.14 81.61 79.83 81.09 14,938,345 +1.21(+1.51%)
Dec 19, 2022 80.74 81.00 79.30 79.89 19,238,178 -0.01(-0.01%)
Dec 16, 2022 79.37 80.28 78.81 79.90 31,202,514 -0.99(-1.23%)
Dec 15, 2022 80.67 81.08 79.52 80.89 21,331,868 -0.49(-0.61%)
Dec 14, 2022 82.44 82.74 80.65 81.38 27,805,504 -0.50(-0.61%)
Dec 13, 2022 81.92 82.57 81.24 81.89 28,819,822 +1.52(+1.90%)
Dec 12, 2022 78.75 80.55 78.44 80.36 22,272,474 +2.06(+2.62%)
Dec 09, 2022 80.00 80.88 78.28 78.31 25,392,280 -1.95(-2.43%)
Dec 08, 2022 82.43 82.61 79.81 80.26 27,031,468 -0.36(-0.45%)
Dec 07, 2022 80.79 81.85 79.91 80.62 25,806,840 -0.19(-0.23%)
Dec 06, 2022 82.47 83.47 80.25 80.81 34,271,616 -2.19(-2.64%)
Dec 05, 2022 86.38 86.72 82.28 82.99 27,296,372 -2.54(-2.97%)
Dec 02, 2022 85.45 86.54 85.03 85.53 19,411,936 -0.51(-0.59%)
Dec 01, 2022 86.93 87.37 85.75 86.04 20,519,258 -0.28(-0.33%)
Nov 30, 2022 86.86 87.03 84.97 86.33 23,236,854 +0.43(+0.50%)
Nov 29, 2022 85.56 86.40 85.25 85.90 20,067,178 +1.28(+1.51%)
Nov 28, 2022 84.88 85.95 84.34 84.62 30,864,086 -2.39(-2.74%)
Nov 25, 2022 87.39 88.00 86.86 87.01 8,015,367 -0.32(-0.37%)
Nov 23, 2022 86.69 87.89 86.37 87.33 21,749,270 -0.96(-1.08%)
Nov 22, 2022 86.68 88.49 86.28 88.29 28,362,150 +2.68(+3.13%)
Nov 21, 2022 84.90 85.84 82.67 85.61 44,947,508 -1.17(-1.35%)
Nov 18, 2022 85.85 87.02 84.77 86.78 25,006,060 -0.69(-0.79%)
Nov 17, 2022 85.95 87.55 85.50 87.47 22,612,658 +0.19(+0.22%)
Nov 16, 2022 88.31 88.85 86.83 87.28 24,950,834 -1.82(-2.04%)
Nov 15, 2022 88.51 89.33 87.93 89.10 27,200,254 +0.93(+1.05%)
Nov 14, 2022 87.95 89.70 87.94 88.17 24,404,576 -0.03(-0.03%)
Nov 11, 2022 87.35 88.66 87.14 88.20 26,968,368 +2.49(+2.91%)
Nov 10, 2022 85.58 85.81 83.82 85.71 30,875,976 +1.87(+2.23%)
Nov 09, 2022 86.96 87.24 83.66 83.85 33,265,928 -4.31(-4.89%)
Nov 08, 2022 87.90 88.53 87.07 88.16 23,072,286 +0.09(+0.10%)
Nov 07, 2022 86.76 88.35 86.61 88.07 20,449,716 +1.49(+1.72%)
Nov 04, 2022 87.45 88.10 85.37 86.58 32,184,894 +1.04(+1.22%)
Nov 03, 2022 83.48 86.02 83.24 85.54 28,314,316 +1.55(+1.85%)
Nov 02, 2022 85.79 83.79 83.99 29,814,932 -2.07(-2.41%)
Nov 01, 2022 86.67 86.71 85.54 86.06 22,972,976 +0.82(+0.97%)
Oct 31, 2022 83.69 86.36 83.60 85.24 31,673,352 +0.71(+0.84%)
Oct 28, 2022 85.14 85.84 83.01 84.53 26,041,676 +0.29(+0.35%)
Oct 27, 2022 85.09 85.66 83.98 84.23 26,465,188 +0.30(+0.36%)
Oct 26, 2022 83.12 84.59 83.06 83.93 23,973,194 +1.13(+1.36%)
Oct 25, 2022 82.40 83.18 81.95 82.80 19,878,850 +0.09(+0.10%)
Oct 24, 2022 82.28 83.30 81.84 82.72 23,749,272 +0.39(+0.47%)
Oct 21, 2022 80.47 82.49 80.26 82.33 26,686,032 +2.31(+2.89%)
Oct 20, 2022 80.55 81.29 79.54 80.02 26,670,218 +0.08(+0.09%)
Oct 19, 2022 77.88 80.24 77.85 79.94 33,104,770 +2.29(+2.95%)
Oct 18, 2022 77.61 78.37 76.16 77.65 26,590,804 +0.67(+0.87%)
Oct 17, 2022 77.23 78.25 76.76 76.98 20,053,808 +0.95(+1.25%)
Oct 14, 2022 78.12 79.24 75.88 76.03 28,249,860 -2.95(-3.73%)
Oct 13, 2022 74.89 79.28 74.87 78.98 37,020,436 +3.10(+4.08%)
Oct 12, 2022 74.78 76.41 74.29 75.88 21,734,822 +0.61(+0.81%)
Oct 11, 2022 74.46 76.57 74.15 75.28 28,422,804 -0.61(-0.80%)
Oct 10, 2022 77.78 78.44 75.64 75.88 24,471,870 -1.59(-2.05%)
Oct 07, 2022 78.24 79.12 76.91 77.47 30,052,436 -0.61(-0.78%)
Oct 06, 2022 76.09 78.32 76.03 78.08 27,871,942 +1.36(+1.78%)
Oct 05, 2022 75.13 77.31 74.49 76.71 32,339,306 +1.55(+2.07%)
Oct 04, 2022 73.52 75.23 72.95 75.16 35,012,780 +3.10(+4.30%)
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.