Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.95 +0.21 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 71.13 73.11 70.99 72.88 27,797,276 +3.03(+4.34%)
Jul 28, 2022 70.09 70.57 68.56 69.85 25,101,602 +0.39(+0.56%)
Jul 27, 2022 68.37 69.81 67.67 69.46 24,112,198 +1.53(+2.26%)
Jul 26, 2022 69.37 69.67 67.47 67.93 20,025,890 -0.62(-0.91%)
Jul 25, 2022 67.04 68.62 66.24 68.55 21,039,062 +2.43(+3.67%)
Jul 22, 2022 66.94 67.60 65.74 66.13 21,968,922 -0.55(-0.82%)
Jul 21, 2022 66.01 66.74 64.74 66.68 23,213,848 -1.19(-1.75%)
Jul 20, 2022 66.47 68.17 66.19 67.87 22,624,590 +0.65(+0.97%)
Jul 19, 2022 65.11 67.38 65.10 67.22 26,239,584 +2.01(+3.08%)
Jul 18, 2022 65.45 66.29 64.90 65.21 28,745,104 +1.46(+2.29%)
Jul 15, 2022 64.09 64.16 62.80 63.75 32,235,798 +1.02(+1.63%)
Jul 14, 2022 61.69 62.80 60.86 62.73 39,416,660 -1.21(-1.89%)
Jul 13, 2022 63.11 65.27 63.11 63.93 31,800,676 -0.10(-0.16%)
Jul 12, 2022 63.60 64.41 62.88 64.04 34,791,236 -1.27(-1.95%)
Jul 11, 2022 65.11 65.86 64.44 65.31 24,499,922 -0.63(-0.96%)
Jul 08, 2022 66.77 67.05 65.02 65.94 23,638,904 -0.03(-0.04%)
Jul 07, 2022 65.40 66.49 65.24 65.97 36,354,260 +2.30(+3.61%)
Jul 06, 2022 64.08 65.24 61.76 63.67 51,866,984 -1.11(-1.71%)
Jul 05, 2022 66.06 66.37 63.38 64.78 48,332,876 -2.68(-3.97%)
Jul 01, 2022 67.27 67.75 65.18 67.46 37,273,280 +0.99(+1.50%)
Jun 30, 2022 66.43 68.19 65.87 66.46 40,629,264 -1.43(-2.11%)
Jun 29, 2022 71.31 71.56 67.70 67.89 38,289,664 -2.44(-3.48%)
Jun 28, 2022 70.11 71.47 69.28 70.34 42,817,712 +1.85(+2.70%)
Jun 27, 2022 67.31 68.96 67.22 68.49 36,604,676 +1.95(+2.93%)
Jun 24, 2022 66.80 67.95 65.83 66.54 50,998,556 +0.86(+1.32%)
Jun 23, 2022 68.53 69.02 64.57 65.67 61,290,400 -2.53(-3.71%)
Jun 22, 2022 67.62 69.40 67.25 68.20 44,644,524 -2.84(-4.00%)
Jun 21, 2022 69.34 71.53 69.22 71.04 37,702,248 +3.50(+5.18%)
Jun 17, 2022 70.95 71.48 66.72 67.55 69,887,656 -3.91(-5.47%)
Jun 16, 2022 73.70 74.10 70.84 71.45 63,504,892 -4.26(-5.63%)
Jun 15, 2022 77.25 77.64 74.44 75.72 47,006,988 -1.71(-2.21%)
Jun 14, 2022 78.83 79.84 76.41 77.43 37,813,232 +0.15(+0.19%)
Jun 13, 2022 79.06 79.14 75.74 77.28 48,666,488 -4.26(-5.22%)
Jun 10, 2022 81.98 83.22 80.59 81.53 34,024,128 -1.41(-1.70%)
Jun 09, 2022 84.09 84.62 82.85 82.94 26,746,522 -1.87(-2.21%)
Jun 08, 2022 85.04 85.76 84.29 84.82 30,997,070 +0.18(+0.22%)
Jun 07, 2022 82.12 84.74 82.06 84.63 27,941,092 +2.45(+2.99%)
Jun 06, 2022 82.66 82.72 81.74 82.18 18,157,968 -0.09(-0.11%)
Jun 03, 2022 81.30 82.53 81.20 82.27 22,331,874 +1.08(+1.32%)
Jun 02, 2022 80.88 81.76 80.39 81.19 28,609,684 -0.26(-0.32%)
Jun 01, 2022 81.16 82.04 80.27 81.45 32,233,400 +1.31(+1.63%)
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.