Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 47.78 48.04 47.20 47.19 49,293,612 -0.72(-1.51%)
Sep 29, 2021 47.87 48.22 47.28 47.92 38,573,052 +0.00(+0.00%)
Sep 28, 2021 48.21 48.77 47.81 47.92 73,373,688 +0.16(+0.34%)
Sep 27, 2021 47.13 47.94 47.07 47.75 45,094,676 +1.64(+3.56%)
Sep 24, 2021 45.53 46.35 45.43 46.11 30,661,218 +0.34(+0.75%)
Sep 23, 2021 44.47 45.91 44.26 45.77 27,440,500 +1.55(+3.50%)
Sep 22, 2021 43.62 44.74 43.62 44.22 43,737,096 +1.32(+3.08%)
Sep 21, 2021 43.31 43.53 42.45 42.90 28,324,476 +0.10(+0.23%)
Sep 20, 2021 43.08 43.31 42.10 42.80 48,157,188 -1.35(-3.05%)
Sep 17, 2021 44.25 44.95 44.03 44.15 36,006,560 -0.33(-0.74%)
Sep 16, 2021 44.94 44.95 44.23 44.48 33,873,628 -0.51(-1.13%)
Sep 15, 2021 43.99 45.02 43.91 44.99 42,830,564 +1.62(+3.74%)
Sep 14, 2021 44.40 44.48 43.18 43.37 32,972,446 -0.64(-1.44%)
Sep 13, 2021 43.33 44.30 43.33 44.00 38,259,120 +1.23(+2.87%)
Sep 10, 2021 43.46 43.53 42.64 42.78 20,954,556 -0.02(-0.04%)
Sep 09, 2021 42.42 43.47 42.19 42.80 28,225,464 +0.09(+0.21%)
Sep 08, 2021 43.50 43.79 42.68 42.71 24,465,080 -0.55(-1.28%)
Sep 07, 2021 43.31 43.86 43.10 43.26 23,726,474 -0.26(-0.60%)
Sep 03, 2021 43.68 44.00 43.31 43.52 21,879,502 -0.25(-0.57%)
Sep 02, 2021 43.08 44.12 43.08 43.77 34,431,576 +1.08(+2.54%)
Sep 01, 2021 43.28 43.53 42.53 42.69 35,446,916 -0.64(-1.47%)
Aug 31, 2021 43.40 43.80 43.22 43.32 30,088,586 -0.30(-0.68%)
Aug 30, 2021 44.31 44.48 43.60 43.62 17,770,020 -0.52(-1.18%)
Aug 27, 2021 43.53 44.43 43.43 44.14 25,808,496 +1.15(+2.66%)
Aug 26, 2021 43.40 43.65 42.92 42.99 23,327,268 -0.66(-1.52%)
Aug 25, 2021 43.23 43.89 42.95 43.65 22,241,518 +0.33(+0.76%)
Aug 24, 2021 42.97 43.54 42.90 43.32 25,348,486 +0.71(+1.66%)
Aug 23, 2021 42.07 42.73 41.98 42.62 32,829,648 +1.54(+3.75%)
Aug 20, 2021 40.61 41.33 40.43 41.08 34,402,368 +0.09(+0.22%)
Aug 19, 2021 41.35 41.62 40.41 40.99 55,442,380 -1.09(-2.60%)
Aug 18, 2021 42.97 43.30 42.03 42.08 31,451,030 -0.90(-2.08%)
Aug 17, 2021 43.00 43.67 42.59 42.97 28,546,892 -0.45(-1.03%)
Aug 16, 2021 43.64 43.65 43.04 43.42 26,957,436 -0.81(-1.84%)
Aug 13, 2021 44.79 44.79 44.13 44.24 18,461,912 -0.53(-1.18%)
Aug 12, 2021 44.77 45.01 44.22 44.76 20,398,546 -0.04(-0.10%)
Aug 11, 2021 44.34 44.89 44.07 44.81 26,635,948 +0.35(+0.79%)
Aug 10, 2021 43.92 44.58 43.87 44.46 29,745,414 +0.77(+1.76%)
Aug 09, 2021 43.73 44.04 43.39 43.69 23,566,852 -0.63(-1.41%)
Aug 06, 2021 44.29 44.67 44.08 44.32 20,338,576 +0.40(+0.92%)
Aug 05, 2021 43.69 44.45 43.50 43.91 25,582,810 +0.49(+1.13%)
Aug 04, 2021 43.82 44.37 43.35 43.42 36,041,736 -1.21(-2.71%)
Aug 03, 2021 43.73 44.72 43.32 44.63 35,914,068 +0.75(+1.71%)
Aug 02, 2021 44.24 45.31 43.81 43.88 32,291,304 -0.33(-0.75%)
Jul 30, 2021 44.84 45.02 43.94 44.21 27,706,582 -0.72(-1.59%)
Jul 29, 2021 45.07 45.27 44.66 44.93 24,456,738 +0.43(+0.97%)
Jul 28, 2021 44.21 44.86 43.81 44.50 21,878,184 +0.40(+0.91%)
Jul 27, 2021 44.16 44.23 43.57 44.09 26,164,514 -0.41(-0.93%)
Jul 26, 2021 43.54 44.68 43.46 44.50 26,394,770 +1.07(+2.47%)
Jul 23, 2021 43.73 43.75 42.99 43.43 27,344,190 -0.16(-0.37%)
Jul 22, 2021 44.04 44.04 43.22 43.59 26,401,072 -0.49(-1.12%)
Jul 21, 2021 43.44 44.44 43.34 44.08 45,817,788 +1.49(+3.49%)
Jul 20, 2021 42.05 43.05 41.69 42.60 46,772,888 +0.56(+1.34%)
Jul 19, 2021 42.09 42.63 41.44 42.03 64,227,488 -1.54(-3.53%)
Jul 16, 2021 45.19 45.20 43.49 43.57 41,477,652 -1.27(-2.83%)
Jul 15, 2021 44.99 45.53 44.63 44.84 33,329,996 -0.64(-1.40%)
Jul 14, 2021 47.02 47.57 45.30 45.48 37,421,448 -1.40(-2.98%)
Jul 13, 2021 47.00 47.30 46.60 46.88 27,803,090 -0.36(-0.76%)
Jul 12, 2021 46.77 47.52 46.44 47.23 23,098,142 -0.07(-0.15%)
Jul 09, 2021 46.91 47.34 46.37 47.31 28,603,334 +0.98(+2.13%)
Jul 08, 2021 45.77 46.76 45.61 46.32 27,580,480 -0.27(-0.58%)
Jul 07, 2021 47.29 47.73 46.07 46.59 33,974,056 -0.77(-1.63%)
Jul 06, 2021 48.79 48.88 47.16 47.36 38,231,432 -1.59(-3.25%)
Jul 02, 2021 48.85 49.11 48.43 48.95 17,021,478 -0.11(-0.22%)
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.