Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.53 +1.59 (+1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 86.55 88.77 86.34 88.53 19,057,268 +1.59(+1.83%)
May 26, 2022 86.51 87.58 86.45 86.94 21,835,520 +0.95(+1.10%)
May 25, 2022 84.54 86.11 84.42 85.99 26,319,712 +1.74(+2.07%)
May 24, 2022 83.00 84.60 82.36 84.25 26,561,120 +0.32(+0.38%)
May 23, 2022 82.74 84.22 82.22 83.93 26,634,066 +2.16(+2.64%)
May 20, 2022 82.42 83.39 80.13 81.77 31,679,540 +0.35(+0.43%)
May 19, 2022 79.86 82.79 79.86 81.42 35,716,232 -0.30(-0.37%)
May 18, 2022 84.47 84.57 80.73 81.72 33,225,702 -2.15(-2.56%)
May 17, 2022 84.03 84.38 83.12 83.87 28,152,268 +0.96(+1.16%)
May 16, 2022 81.07 83.76 81.02 82.91 28,247,928 +2.13(+2.64%)
May 13, 2022 79.27 81.10 79.13 80.78 29,723,682 +2.67(+3.42%)
May 12, 2022 77.75 78.15 75.68 78.11 45,016,788 +0.33(+0.42%)
May 11, 2022 78.03 80.33 77.65 77.78 49,845,616 +1.03(+1.34%)
May 10, 2022 77.23 78.69 75.13 76.75 57,193,916 +0.69(+0.91%)
May 09, 2022 81.14 81.21 75.75 76.06 53,014,488 -6.86(-8.27%)
May 06, 2022 81.56 82.93 79.92 82.92 47,122,928 +2.40(+2.98%)
May 05, 2022 82.33 82.41 78.88 80.52 46,594,308 -1.23(-1.50%)
May 04, 2022 80.00 81.92 78.98 81.75 45,375,240 +3.26(+4.15%)
May 03, 2022 76.49 78.85 76.44 78.49 41,638,576 +2.14(+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.