Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 82.60 83.62 81.46 82.44 29,932,936 +0.55(+0.67%)
Nov 29, 2023 83.03 83.13 81.63 81.90 23,218,934 -0.61(-0.74%)
Nov 28, 2023 82.66 83.27 82.35 82.51 14,834,622 +0.02(+0.02%)
Nov 27, 2023 82.35 82.64 81.72 82.49 12,567,626 -0.29(-0.35%)
Nov 24, 2023 82.41 83.40 82.36 82.78 9,824,694 +0.34(+0.41%)
Nov 22, 2023 80.83 82.51 80.38 82.44 18,755,882 -0.04(-0.05%)
Nov 21, 2023 82.28 82.63 81.70 82.48 13,835,280 -0.19(-0.22%)
Nov 20, 2023 82.89 83.38 82.65 82.67 14,924,237 +0.12(+0.14%)
Nov 17, 2023 81.55 83.09 81.35 82.55 25,063,334 +1.70(+2.10%)
Nov 16, 2023 81.68 81.99 80.03 80.85 27,264,772 -1.61(-1.95%)
Nov 15, 2023 82.49 83.50 82.34 82.46 16,947,530 -0.16(-0.19%)
Nov 14, 2023 82.20 82.85 82.06 82.62 17,832,172 +0.73(+0.89%)
Nov 13, 2023 81.43 82.05 81.17 81.89 14,597,469 +0.58(+0.72%)
Nov 10, 2023 81.32 81.50 80.53 81.30 17,740,284 +0.89(+1.10%)
Nov 09, 2023 81.25 81.44 80.37 80.41 19,609,698 -0.24(-0.30%)
Nov 08, 2023 81.37 81.91 80.62 80.66 26,023,468 -1.02(-1.25%)
Nov 07, 2023 82.44 82.59 81.32 81.68 24,381,374 -1.85(-2.22%)
Nov 06, 2023 85.16 85.16 83.29 83.53 21,048,706 -0.96(-1.13%)
Nov 03, 2023 85.19 85.46 83.97 84.49 24,230,076 -0.86(-1.01%)
Nov 02, 2023 83.05 85.42 82.57 85.35 23,254,976 +2.51(+3.02%)
Nov 01, 2023 83.56 84.01 82.72 82.84 23,637,708 -0.19(-0.23%)
Oct 31, 2023 82.86 83.21 82.03 83.04 19,351,622 +0.27(+0.33%)
Oct 30, 2023 82.78 83.38 81.96 82.76 23,355,080 +0.27(+0.33%)
Oct 27, 2023 84.43 84.75 82.21 82.49 27,602,558 -2.03(-2.40%)
Oct 26, 2023 84.40 84.91 83.67 84.52 22,964,448 -0.66(-0.78%)
Oct 25, 2023 85.40 85.83 84.75 85.18 21,241,916 -0.16(-0.18%)
Oct 24, 2023 86.77 86.84 85.31 85.34 22,708,976 -1.22(-1.41%)
Oct 23, 2023 87.47 87.48 86.16 86.56 26,615,638 -1.42(-1.62%)
Oct 20, 2023 89.32 89.65 87.67 87.98 23,887,388 -1.50(-1.68%)
Oct 19, 2023 89.32 90.22 88.48 89.48 32,467,540 -0.16(-0.17%)
Oct 18, 2023 89.19 90.01 88.98 89.64 24,422,736 +0.81(+0.91%)
Oct 17, 2023 87.71 89.10 87.58 88.83 20,734,012 +0.92(+1.04%)
Oct 16, 2023 87.89 88.17 87.07 87.91 19,679,708 +0.58(+0.67%)
Oct 13, 2023 86.84 87.74 86.47 87.33 24,895,540 +1.88(+2.20%)
Oct 12, 2023 86.25 86.33 85.05 85.44 20,521,904 +0.10(+0.11%)
Oct 11, 2023 85.57 85.66 84.37 85.35 24,183,134 -1.11(-1.29%)
Oct 10, 2023 86.43 87.03 85.94 86.46 21,387,368 +0.11(+0.12%)
Oct 09, 2023 85.80 86.71 85.19 86.35 31,540,896 +2.79(+3.34%)
Oct 06, 2023 83.07 84.32 82.13 83.56 26,408,210 +0.50(+0.60%)
Oct 05, 2023 82.38 83.80 82.38 83.07 24,115,300 -0.52(-0.62%)
Oct 04, 2023 85.01 85.15 82.76 83.58 30,554,634 -2.71(-3.14%)
Oct 03, 2023 86.15 86.46 85.44 86.29 21,269,770 -0.06(-0.07%)
Oct 02, 2023 87.99 88.22 85.76 86.35 25,955,404 -1.75(-1.99%)
Sep 29, 2023 89.78 90.13 87.77 88.10 24,811,884 -1.81(-2.02%)
Sep 28, 2023 89.43 90.44 89.23 89.92 24,857,922 +0.10(+0.11%)
Sep 27, 2023 88.73 90.07 88.33 89.82 23,756,508 +2.18(+2.49%)
Sep 26, 2023 87.38 88.16 87.25 87.64 17,162,000 -0.51(-0.58%)
Sep 25, 2023 86.82 88.24 87.02 88.14 17,988,176 +1.09(+1.25%)
Sep 22, 2023 87.56 88.14 86.97 87.05 21,589,726 +0.15(+0.17%)
Sep 21, 2023 88.72 88.92 86.76 86.91 22,256,920 -1.21(-1.37%)
Sep 20, 2023 88.50 89.51 88.06 88.11 18,702,522 -0.83(-0.93%)
Sep 19, 2023 90.45 90.58 88.42 88.94 18,604,650 -0.84(-0.93%)
Sep 18, 2023 89.95 90.21 89.12 89.78 17,310,130 +0.75(+0.85%)
Sep 15, 2023 89.50 90.38 89.03 89.03 25,637,618 -1.31(-1.45%)
Sep 14, 2023 90.22 90.65 89.95 90.33 19,170,598 +1.05(+1.17%)
Sep 13, 2023 90.05 90.24 88.82 89.29 18,764,516 -0.68(-0.75%)
Sep 12, 2023 88.84 90.06 88.68 89.97 27,856,186 +2.07(+2.36%)
Sep 11, 2023 89.71 89.98 87.54 87.89 22,782,594 -1.17(-1.31%)
Sep 08, 2023 88.63 89.70 88.58 89.07 17,958,116 +0.85(+0.97%)
Sep 07, 2023 88.48 88.93 88.06 88.21 15,878,999 -0.09(-0.10%)
Sep 06, 2023 88.09 88.78 87.65 88.30 20,833,522 +0.04(+0.04%)
Sep 05, 2023 88.29 89.16 88.20 88.26 25,183,120 +0.46(+0.53%)
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.