Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 83.64 83.72 82.92 83.17 12,271,096 -0.19(-0.23%)
Dec 28, 2023 84.21 84.53 83.33 83.36 13,198,911 -1.29(-1.52%)
Dec 27, 2023 85.02 85.31 84.34 84.65 10,197,782 -0.38(-0.44%)
Dec 26, 2023 85.01 85.47 84.76 85.02 13,095,477 +0.72(+0.86%)
Dec 22, 2023 84.66 85.03 84.16 84.30 12,620,415 +0.25(+0.30%)
Dec 21, 2023 83.89 84.18 83.26 84.05 13,134,452 +0.33(+0.39%)
Dec 20, 2023 84.80 85.30 83.62 83.72 19,858,346 -0.78(-0.93%)
Dec 19, 2023 83.66 84.60 83.48 84.51 18,577,932 +1.00(+1.20%)
Dec 18, 2023 84.30 84.73 83.43 83.51 21,388,096 +0.68(+0.82%)
Dec 15, 2023 82.52 82.99 82.14 82.83 23,595,094 -0.44(-0.53%)
Dec 14, 2023 81.71 83.38 81.71 83.27 30,896,340 +2.38(+2.94%)
Dec 13, 2023 79.83 80.92 79.46 80.89 23,628,460 +1.11(+1.39%)
Dec 12, 2023 80.15 80.23 79.33 79.78 23,088,750 -1.11(-1.37%)
Dec 11, 2023 80.86 81.16 80.49 80.89 14,931,564 +0.10(+0.12%)
Dec 08, 2023 80.46 81.04 80.30 80.79 17,366,766 +0.86(+1.08%)
Dec 07, 2023 80.85 81.25 79.64 79.93 20,882,464 -0.55(-0.68%)
Dec 06, 2023 81.17 81.74 80.17 80.48 31,713,552 -1.22(-1.49%)
Dec 05, 2023 83.10 83.26 81.65 81.70 19,207,064 -1.45(-1.75%)
Dec 04, 2023 82.93 83.67 82.54 83.15 18,862,938 -0.38(-0.46%)
Dec 01, 2023 83.01 84.52 82.63 83.54 21,906,348 +0.43(+0.52%)
Nov 30, 2023 83.26 84.29 82.11 83.10 29,694,500 +0.55(+0.67%)
Nov 29, 2023 83.69 83.80 82.28 82.55 23,033,978 -0.62(-0.74%)
Nov 28, 2023 83.32 83.94 83.02 83.17 14,716,455 +0.02(+0.02%)
Nov 27, 2023 83.02 83.30 82.38 83.15 12,467,517 -0.29(-0.35%)
Nov 24, 2023 83.07 84.07 83.03 83.45 9,746,434 +0.34(+0.41%)
Nov 22, 2023 81.48 83.17 81.02 83.10 18,606,480 -0.04(-0.05%)
Nov 21, 2023 82.94 83.29 82.35 83.14 13,725,073 -0.19(-0.22%)
Nov 20, 2023 83.56 84.05 83.31 83.33 14,805,355 +0.12(+0.14%)
Nov 17, 2023 82.20 83.76 82.00 83.21 24,863,688 +1.71(+2.10%)
Nov 16, 2023 82.34 82.65 80.67 81.50 27,047,590 -1.62(-1.95%)
Nov 15, 2023 83.15 84.17 83.01 83.12 16,812,532 -0.16(-0.19%)
Nov 14, 2023 82.86 83.51 82.72 83.28 17,690,126 +0.74(+0.89%)
Nov 13, 2023 82.08 82.71 81.83 82.54 14,481,190 +0.59(+0.72%)
Nov 10, 2023 81.97 82.15 81.18 81.95 17,598,972 +0.89(+1.10%)
Nov 09, 2023 81.91 82.09 81.01 81.06 19,453,494 -0.25(-0.30%)
Nov 08, 2023 82.02 82.56 81.27 81.31 25,816,174 -1.03(-1.25%)
Nov 07, 2023 83.10 83.25 81.97 82.34 24,187,160 -1.87(-2.22%)
Nov 06, 2023 85.84 85.84 83.96 84.20 20,881,040 -0.96(-1.13%)
Nov 03, 2023 85.87 86.14 84.65 85.17 24,037,068 -0.86(-1.00%)
Nov 02, 2023 83.71 86.11 83.23 86.03 23,069,736 +2.53(+3.02%)
Nov 01, 2023 84.23 84.69 83.39 83.51 23,449,418 -0.20(-0.23%)
Oct 31, 2023 83.53 83.88 82.69 83.70 19,197,474 +0.28(+0.33%)
Oct 30, 2023 83.45 84.05 82.62 83.43 23,169,040 +0.28(+0.33%)
Oct 27, 2023 85.11 85.43 82.87 83.15 27,382,686 -2.04(-2.40%)
Oct 26, 2023 85.08 85.59 84.35 85.20 22,781,520 -0.67(-0.78%)
Oct 25, 2023 86.08 86.52 85.43 85.86 21,072,710 -0.16(-0.18%)
Oct 24, 2023 87.47 87.53 85.99 86.02 22,528,084 -1.23(-1.41%)
Oct 23, 2023 88.17 88.18 86.85 87.25 26,403,628 -1.43(-1.62%)
Oct 20, 2023 90.04 90.37 88.38 88.68 23,697,110 -1.51(-1.68%)
Oct 19, 2023 90.04 90.94 89.19 90.20 32,208,914 -0.16(-0.17%)
Oct 18, 2023 89.90 90.73 89.70 90.35 24,228,192 +0.82(+0.91%)
Oct 17, 2023 88.42 89.81 88.29 89.54 20,568,852 +0.92(+1.04%)
Oct 16, 2023 88.60 88.88 87.77 88.62 19,522,946 +0.59(+0.67%)
Oct 13, 2023 87.53 88.45 87.16 88.03 24,697,230 +1.90(+2.20%)
Oct 12, 2023 86.95 87.02 85.73 86.13 20,358,434 +0.10(+0.11%)
Oct 11, 2023 86.26 86.35 85.04 86.03 23,990,498 -1.12(-1.29%)
Oct 10, 2023 87.12 87.73 86.63 87.15 21,217,004 +0.11(+0.12%)
Oct 09, 2023 86.49 87.41 85.88 87.04 31,289,652 +2.81(+3.34%)
Oct 06, 2023 83.73 85.00 82.79 84.23 26,197,852 +0.50(+0.60%)
Oct 05, 2023 83.04 84.47 83.04 83.73 23,923,206 -0.52(-0.62%)
Oct 04, 2023 85.69 85.84 83.43 84.25 30,311,246 -2.73(-3.14%)
Oct 03, 2023 86.84 87.15 86.13 86.98 21,100,342 -0.06(-0.07%)
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.