Skip to main content

Energy Select Sector SPDR (NY: XLE )

80.06 -1.66 (-2.03%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 76.76 78.21 76.43 76.44 32,801,716 -1.05(-1.36%)
Mar 30, 2022 77.34 78.04 76.86 77.49 24,866,310 +0.89(+1.16%)
Mar 29, 2022 75.08 76.64 74.19 76.60 36,625,884 -0.20(-0.26%)
Mar 28, 2022 77.13 77.16 76.31 76.80 34,874,540 -1.95(-2.48%)
Mar 25, 2022 76.60 78.85 76.53 78.75 28,049,734 +1.69(+2.19%)
Mar 24, 2022 77.16 77.82 76.55 77.06 26,340,550 +0.19(+0.25%)
Mar 23, 2022 76.99 77.58 76.62 76.87 29,333,148 +1.30(+1.72%)
Mar 22, 2022 75.81 76.23 74.71 75.57 33,250,940 -0.56(-0.74%)
Mar 21, 2022 74.66 76.37 74.62 76.13 34,344,160 +2.25(+3.05%)
Mar 18, 2022 73.82 74.38 73.32 73.88 29,275,404 -0.07(-0.09%)
Mar 17, 2022 72.76 74.14 72.31 73.95 38,444,872 +2.46(+3.44%)
Mar 16, 2022 72.09 72.72 70.74 71.49 55,036,528 -0.33(-0.46%)
Mar 15, 2022 71.66 72.65 70.44 71.82 62,342,756 -2.73(-3.66%)
Mar 14, 2022 75.21 75.74 73.55 74.55 50,735,552 -2.30(-2.99%)
Mar 11, 2022 76.23 77.81 76.11 76.85 46,002,092 -0.62(-0.80%)
Mar 10, 2022 76.06 77.67 77.47 68,855,600 +2.30(+3.06%)
Mar 09, 2022 74.70 76.94 73.50 75.17 86,976,336 -2.37(-3.06%)
Mar 08, 2022 78.08 80.22 75.33 77.54 98,125,704 +1.20(+1.57%)
Mar 07, 2022 76.01 77.56 74.64 76.34 65,553,344 +1.11(+1.48%)
Mar 04, 2022 73.11 75.27 72.92 75.23 52,625,964 +2.11(+2.89%)
Mar 03, 2022 72.21 73.62 72.06 73.12 44,510,068 +0.20(+0.27%)
Mar 02, 2022 72.38 73.50 72.03 72.92 45,445,496 +1.63(+2.29%)
Mar 01, 2022 71.21 72.49 70.29 71.29 62,090,128 +0.71(+1.01%)
Feb 28, 2022 68.39 70.66 68.01 70.58 48,190,028 +1.70(+2.47%)
Feb 25, 2022 67.26 68.95 67.73 68.88 39,211,472 +1.77(+2.64%)
Feb 24, 2022 69.08 69.08 65.36 67.11 61,720,688 -0.53(-0.78%)
Feb 23, 2022 67.34 68.16 66.95 67.64 33,952,552 +0.69(+1.03%)
Feb 22, 2022 70.11 70.11 65.94 66.95 46,485,476 -1.10(-1.62%)
Feb 18, 2022 68.05 0 -0.42(-0.61%)
Feb 17, 2022 68.52 69.19 67.94 68.47 33,801,996 -0.11(-0.16%)
Feb 16, 2022 68.57 69.77 68.16 68.58 36,693,308 +0.55(+0.81%)
Feb 15, 2022 67.06 68.19 66.68 68.03 43,046,200 -0.72(-1.05%)
Feb 14, 2022 69.98 70.06 67.93 68.75 49,806,532 -1.66(-2.36%)
Feb 11, 2022 68.88 70.50 68.45 70.41 46,532,772 +1.99(+2.91%)
Feb 10, 2022 68.51 69.74 67.97 68.42 37,796,672 -0.43(-0.62%)
Feb 09, 2022 68.44 69.38 68.27 68.85 35,408,000 +0.57(+0.83%)
Feb 08, 2022 69.57 69.71 67.80 68.28 37,871,608 -1.50(-2.15%)
Feb 07, 2022 68.57 70.42 68.05 69.78 32,585,648 +0.88(+1.28%)
Feb 04, 2022 68.70 70.00 68.54 68.90 40,866,976 +1.06(+1.56%)
Feb 03, 2022 68.21 68.35 67.10 67.84 30,975,740 -0.65(-0.95%)
Feb 02, 2022 67.92 68.62 67.08 68.49 32,575,604 +0.22(+0.32%)
Feb 01, 2022 65.53 68.43 65.38 68.27 45,199,320 +2.35(+3.56%)
Jan 31, 2022 65.48 66.34 65.92 31,639,280 +0.29(+0.44%)
Jan 28, 2022 65.47 66.27 64.26 65.63 52,655,200 -0.28(-0.42%)
Jan 27, 2022 66.35 67.06 64.82 65.91 54,660,800 +0.71(+1.09%)
Jan 26, 2022 66.00 66.53 64.54 65.20 65,341,976 -0.11(-0.17%)
Jan 25, 2022 62.63 65.55 61.47 65.31 59,187,808 +2.44(+3.88%)
Jan 24, 2022 60.97 63.09 59.84 62.87 62,254,944 +0.42(+0.67%)
Jan 21, 2022 62.99 63.39 61.78 62.45 57,269,792 -1.26(-1.98%)
Jan 20, 2022 63.88 65.42 63.58 63.71 41,962,220 -0.59(-0.92%)
Jan 19, 2022 65.27 65.34 63.79 64.30 32,977,592 -0.47(-0.73%)
Jan 18, 2022 65.20 65.53 63.78 64.77 41,066,752 +0.26(+0.40%)
Jan 14, 2022 64.51 0 +1.48(+2.35%)
Jan 13, 2022 63.35 63.86 62.77 63.03 28,561,290 -0.32(-0.51%)
Jan 12, 2022 63.57 63.73 62.89 63.35 30,217,076 +0.12(+0.19%)
Jan 11, 2022 61.68 63.34 61.16 63.23 38,445,144 +2.08(+3.40%)
Jan 10, 2022 61.48 61.60 60.35 61.15 33,216,148 -0.19(-0.31%)
Jan 07, 2022 60.74 61.50 60.32 61.34 35,584,636 +0.83(+1.37%)
Jan 06, 2022 60.58 60.84 59.66 60.51 37,324,632 +1.32(+2.23%)
Jan 05, 2022 59.78 60.44 59.10 59.19 45,390,816 -0.01(-0.02%)
Jan 04, 2022 58.00 59.43 57.81 59.20 39,940,552 +1.98(+3.46%)
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.