Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 71.12 72.46 70.81 70.82 35,404,340 -0.97(-1.35%)
Mar 30, 2022 71.65 72.30 71.21 71.79 26,839,306 +0.82(+1.16%)
Mar 29, 2022 69.56 71.01 68.74 70.97 39,531,932 -0.19(-0.26%)
Mar 28, 2022 71.46 71.49 70.70 71.15 37,641,628 -1.81(-2.48%)
Mar 25, 2022 70.97 73.05 70.91 72.96 30,275,316 +1.57(+2.19%)
Mar 24, 2022 71.49 72.10 70.92 71.40 28,430,518 +0.18(+0.25%)
Mar 23, 2022 71.33 71.88 70.99 71.22 31,660,438 +1.20(+1.72%)
Mar 22, 2022 70.24 70.63 69.22 70.01 35,889,208 -0.52(-0.74%)
Mar 21, 2022 69.17 70.76 69.13 70.53 37,069,156 +2.73(+4.03%)
Mar 18, 2022 67.75 68.26 67.29 67.80 31,900,472 -0.06(-0.09%)
Mar 17, 2022 66.77 68.03 66.36 67.86 41,892,148 +2.26(+3.44%)
Mar 16, 2022 66.16 66.74 64.92 65.61 59,971,548 -0.30(-0.46%)
Mar 15, 2022 65.76 66.67 64.64 65.91 67,932,744 -2.51(-3.66%)
Mar 14, 2022 69.02 69.51 67.50 68.42 55,284,912 -2.11(-2.99%)
Mar 11, 2022 69.96 71.41 69.85 70.53 50,127,012 -0.57(-0.80%)
Mar 10, 2022 69.80 71.27 71.09 75,029,752 +2.11(+3.06%)
Mar 09, 2022 68.55 70.61 67.45 68.98 94,775,336 -2.17(-3.06%)
Mar 08, 2022 71.65 73.62 69.13 71.16 106,924,448 +1.10(+1.57%)
Mar 07, 2022 69.76 71.18 68.49 70.06 71,431,384 +1.02(+1.48%)
Mar 04, 2022 67.09 69.08 66.92 69.04 57,344,832 +1.94(+2.89%)
Mar 03, 2022 66.27 67.56 66.13 67.10 48,501,200 +0.18(+0.27%)
Mar 02, 2022 66.42 67.45 66.10 66.92 49,520,504 +1.50(+2.29%)
Mar 01, 2022 65.35 66.52 64.51 65.42 67,657,632 +0.65(+1.01%)
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%)
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.