Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 -0.54 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 50.45 50.73 49.84 49.83 46,685,836 -0.77(-1.51%)
Sep 29, 2021 50.55 50.91 49.92 50.59 36,532,424 +0.00(+0.00%)
Sep 28, 2021 50.90 51.49 50.48 50.59 69,492,000 +0.17(+0.34%)
Sep 27, 2021 49.76 50.62 49.69 50.42 42,709,036 +1.73(+3.56%)
Sep 24, 2021 48.07 48.94 47.97 48.69 29,039,148 +0.36(+0.75%)
Sep 23, 2021 46.95 48.47 46.73 48.33 25,988,818 +1.64(+3.50%)
Sep 22, 2021 46.06 47.24 46.06 46.69 41,423,276 +1.40(+3.08%)
Sep 21, 2021 45.72 45.96 44.83 45.29 26,826,028 +0.11(+0.23%)
Sep 20, 2021 45.49 45.73 44.45 45.19 45,609,532 -1.42(-3.05%)
Sep 17, 2021 46.73 47.46 46.49 46.61 34,101,712 -0.35(-0.74%)
Sep 16, 2021 47.45 47.46 46.70 46.96 32,081,616 -0.54(-1.13%)
Sep 15, 2021 46.44 47.54 46.37 47.50 40,564,704 +1.71(+3.74%)
Sep 14, 2021 46.88 46.96 45.59 45.79 31,228,108 -0.67(-1.44%)
Sep 13, 2021 45.75 46.77 45.75 46.46 36,235,100 +1.29(+2.87%)
Sep 10, 2021 45.88 45.96 45.02 45.17 19,845,998 -0.02(-0.04%)
Sep 09, 2021 44.79 45.89 44.55 45.19 26,732,256 +0.09(+0.21%)
Sep 08, 2021 45.93 46.23 45.06 45.09 23,170,806 -0.59(-1.28%)
Sep 07, 2021 45.73 46.31 45.51 45.68 22,471,276 -0.27(-0.60%)
Sep 03, 2021 46.12 46.46 45.73 45.95 20,722,012 -0.26(-0.57%)
Sep 02, 2021 45.49 46.58 45.49 46.22 32,610,044 +1.14(+2.54%)
Sep 01, 2021 45.70 45.96 44.90 45.07 33,571,672 -0.67(-1.47%)
Aug 31, 2021 45.83 46.24 45.63 45.74 28,496,814 -0.31(-0.68%)
Aug 30, 2021 46.78 46.96 46.04 46.05 16,829,934 -0.55(-1.18%)
Aug 27, 2021 45.96 46.91 45.86 46.60 24,443,152 +1.21(+2.67%)
Aug 26, 2021 45.83 46.08 45.32 45.39 22,093,188 -0.70(-1.52%)
Aug 25, 2021 45.65 46.34 45.35 46.09 21,064,878 +0.35(+0.76%)
Aug 24, 2021 45.37 45.97 45.30 45.74 24,007,478 +0.75(+1.66%)
Aug 23, 2021 44.42 45.12 44.33 45.00 31,092,864 +1.63(+3.75%)
Aug 20, 2021 42.88 43.64 42.69 43.37 32,582,382 +0.09(+0.22%)
Aug 19, 2021 43.66 43.95 42.66 43.28 52,509,320 -1.15(-2.60%)
Aug 18, 2021 45.37 45.72 44.37 44.43 29,787,180 -0.95(-2.08%)
Aug 17, 2021 45.40 46.11 44.97 45.37 27,036,678 -0.47(-1.03%)
Aug 16, 2021 46.07 46.09 45.44 45.85 25,531,310 -0.86(-1.84%)
Aug 13, 2021 47.29 47.29 46.59 46.71 17,485,224 -0.56(-1.18%)
Aug 12, 2021 47.27 47.53 46.69 47.26 19,319,404 -0.05(-0.10%)
Aug 11, 2021 46.82 47.39 46.53 47.31 25,226,830 +0.37(+0.79%)
Aug 10, 2021 46.38 47.07 46.32 46.94 28,171,796 +0.81(+1.76%)
Aug 09, 2021 46.17 46.50 45.82 46.13 22,320,096 -0.66(-1.41%)
Aug 06, 2021 46.76 47.16 46.54 46.79 19,262,606 +0.43(+0.92%)
Aug 05, 2021 46.13 46.94 45.93 46.37 24,229,404 +0.52(+1.13%)
Aug 04, 2021 46.27 46.84 45.78 45.85 34,135,024 -1.28(-2.71%)
Aug 03, 2021 46.18 47.22 45.74 47.12 34,014,108 +0.79(+1.71%)
Aug 02, 2021 46.71 47.84 46.25 46.33 30,583,002 -0.35(-0.75%)
Jul 30, 2021 47.34 47.54 46.40 46.68 26,240,824 -0.76(-1.59%)
Jul 29, 2021 47.59 47.79 47.15 47.43 23,162,906 +0.45(+0.97%)
Jul 28, 2021 46.68 47.37 46.25 46.98 20,720,764 +0.43(+0.91%)
Jul 27, 2021 46.62 46.70 46.01 46.56 24,780,336 -0.43(-0.93%)
Jul 26, 2021 45.97 47.18 45.88 46.99 24,998,410 +1.13(+2.47%)
Jul 23, 2021 46.18 46.20 45.39 45.86 25,897,604 -0.17(-0.37%)
Jul 22, 2021 46.50 46.50 45.63 46.03 25,004,378 -0.52(-1.12%)
Jul 21, 2021 45.87 46.92 45.76 46.55 43,393,896 +1.57(+3.49%)
Jul 20, 2021 44.40 45.45 44.02 44.98 44,298,468 +0.60(+1.34%)
Jul 19, 2021 44.44 45.02 43.76 44.38 60,829,668 -1.63(-3.53%)
Jul 16, 2021 47.71 47.73 45.92 46.01 39,283,364 -1.34(-2.83%)
Jul 15, 2021 47.50 48.08 47.12 47.35 31,566,744 -0.67(-1.40%)
Jul 14, 2021 49.65 50.22 47.83 48.02 35,441,748 -1.47(-2.98%)
Jul 13, 2021 49.63 49.94 49.20 49.50 26,332,226 -0.38(-0.76%)
Jul 12, 2021 49.38 50.17 49.03 49.87 21,876,184 -0.08(-0.15%)
Jul 09, 2021 49.53 49.99 48.96 49.95 27,090,134 +1.04(+2.13%)
Jul 08, 2021 48.32 49.37 48.15 48.91 26,121,392 -0.28(-0.58%)
Jul 07, 2021 49.93 50.39 48.64 49.19 32,176,732 -0.81(-1.63%)
Jul 06, 2021 51.52 51.61 49.80 50.01 36,208,880 -1.68(-3.25%)
Jul 02, 2021 51.58 51.86 51.14 51.69 16,120,992 -0.11(-0.22%)
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.