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 (%)
Mar 31, 2022 70.55 71.88 70.25 70.26 35,688,700 -0.97(-1.36%)
Mar 30, 2022 71.08 71.73 70.64 71.22 27,054,872 +0.82(+1.16%)
Mar 29, 2022 69.01 70.44 68.19 70.40 39,849,444 -0.18(-0.26%)
Mar 28, 2022 70.89 70.92 70.13 70.59 37,943,956 -1.79(-2.48%)
Mar 25, 2022 70.40 72.47 70.34 72.38 30,518,480 +1.55(+2.19%)
Mar 24, 2022 70.92 71.52 70.35 70.83 28,658,864 +0.17(+0.25%)
Mar 23, 2022 70.76 71.30 70.42 70.65 31,914,726 +1.19(+1.72%)
Mar 22, 2022 69.68 70.06 68.67 69.46 36,177,460 -0.51(-0.74%)
Mar 21, 2022 68.62 70.19 68.58 69.97 37,366,884 +2.71(+4.03%)
Mar 18, 2022 67.21 67.72 66.75 67.26 32,156,706 -0.06(-0.09%)
Mar 17, 2022 66.24 67.49 65.83 67.32 42,228,636 +2.24(+3.44%)
Mar 16, 2022 65.63 66.20 64.40 65.08 60,453,252 -0.30(-0.46%)
Mar 15, 2022 65.24 66.14 64.13 65.38 68,478,392 -2.49(-3.66%)
Mar 14, 2022 68.47 68.95 66.96 67.87 55,728,972 -2.09(-2.99%)
Mar 11, 2022 69.40 70.84 69.29 69.96 50,529,644 -0.56(-0.80%)
Mar 10, 2022 69.24 70.71 70.53 75,632,408 +2.09(+3.06%)
Mar 09, 2022 68.01 70.05 66.91 68.43 95,536,592 -2.16(-3.06%)
Mar 08, 2022 71.08 73.03 68.58 70.59 107,783,288 +1.09(+1.57%)
Mar 07, 2022 69.20 70.61 67.95 69.50 72,005,136 +1.01(+1.48%)
Mar 04, 2022 66.56 68.53 66.39 68.49 57,805,440 +1.92(+2.89%)
Mar 03, 2022 65.74 67.02 65.60 66.57 48,890,772 +0.18(+0.27%)
Mar 02, 2022 65.89 66.91 65.58 66.39 49,918,268 +1.48(+2.29%)
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.