Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 82.71 83.14 79.71 80.15 42,800,104 -1.22(-1.50%)
May 27, 2022 79.55 81.59 79.36 81.37 20,734,558 +1.46(+1.83%)
May 26, 2022 79.51 80.50 79.46 79.91 23,757,332 +0.87(+1.10%)
May 25, 2022 77.70 79.14 77.59 79.03 28,636,192 +1.60(+2.07%)
May 24, 2022 76.29 77.76 75.70 77.43 28,898,848 +0.29(+0.38%)
May 23, 2022 76.05 77.41 75.57 77.14 28,978,214 +1.99(+2.64%)
May 20, 2022 75.75 76.65 73.65 75.16 34,467,756 +0.32(+0.43%)
May 19, 2022 73.40 76.09 73.40 74.83 38,859,728 -0.28(-0.37%)
May 18, 2022 77.64 77.73 74.20 75.11 36,150,000 -1.98(-2.56%)
May 17, 2022 77.23 77.55 76.40 77.09 30,630,038 +0.88(+1.16%)
May 16, 2022 74.51 76.98 74.47 76.20 30,734,116 +1.96(+2.64%)
May 13, 2022 72.86 74.54 72.73 74.25 32,339,756 +2.45(+3.42%)
May 12, 2022 71.46 71.83 69.56 71.79 48,978,856 +0.30(+0.42%)
May 11, 2022 71.72 73.83 71.37 71.49 54,232,684 +0.95(+1.34%)
May 10, 2022 70.98 72.32 69.05 70.54 62,196,480 +0.63(+0.91%)
May 09, 2022 74.58 74.64 69.62 69.91 57,680,460 -6.31(-8.27%)
May 06, 2022 74.96 76.22 73.46 76.21 51,270,260 +2.21(+2.98%)
May 05, 2022 75.67 75.74 72.49 74.01 50,695,224 -1.13(-1.50%)
May 04, 2022 73.53 75.29 72.59 75.14 49,368,832 +3.00(+4.15%)
May 03, 2022 70.30 72.47 70.26 72.14 45,303,284 +1.97(+2.80%)
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.