Skip to main content

Energy Select Sector SPDR (NY:XLE)

84.81 -0.49 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 84.97 85.34 84.56 84.81 13,123,275 -0.49(-0.57%)
Jun 27, 2025 85.70 85.70 84.79 85.30 17,705,876 -0.45(-0.52%)
Jun 26, 2025 84.73 85.92 84.52 85.75 16,779,792 +1.21(+1.43%)
Jun 25, 2025 84.81 85.11 84.26 84.54 21,872,824 -0.37(-0.44%)
Jun 24, 2025 84.78 85.80 84.58 84.91 32,666,268 -1.12(-1.30%)
Jun 23, 2025 89.37 89.43 85.66 86.03 52,821,472 -2.95(-3.32%)
Jun 20, 2025 88.43 89.22 88.17 88.98 28,442,422 +0.90(+1.02%)
Jun 18, 2025 88.98 89.43 87.88 88.08 35,236,476 -0.58(-0.65%)
Jun 17, 2025 88.57 89.32 88.02 88.66 34,090,368 +0.82(+0.93%)
Jun 16, 2025 87.86 88.75 87.17 87.84 34,632,968 -0.26(-0.30%)
Jun 13, 2025 88.21 88.57 86.95 88.10 42,122,152 +1.51(+1.74%)
Jun 12, 2025 85.89 86.61 85.26 86.59 17,009,642 +0.30(+0.35%)
Jun 11, 2025 85.64 86.43 84.80 86.29 24,492,184 +1.23(+1.45%)
Jun 10, 2025 84.46 85.61 84.42 85.06 23,045,856 +1.49(+1.78%)
Jun 09, 2025 83.74 84.44 83.08 83.57 14,355,012 +0.16(+0.19%)
Jun 06, 2025 82.61 83.66 82.61 83.41 14,278,480 +1.54(+1.88%)
Jun 05, 2025 82.56 82.60 81.66 81.87 13,832,111 -0.08(-0.10%)
Jun 04, 2025 83.54 84.19 81.85 81.95 22,468,784 -1.63(-1.95%)
Jun 03, 2025 82.66 84.09 81.88 83.58 15,174,833 +0.98(+1.19%)
Jun 02, 2025 83.06 83.17 81.65 82.60 16,014,100 +1.07(+1.31%)
May 30, 2025 81.63 81.95 80.88 81.53 15,519,324 -0.73(-0.89%)
May 29, 2025 81.78 82.26 81.26 82.26 11,896,634 +0.61(+0.75%)
May 28, 2025 83.10 83.35 81.44 81.65 14,774,940 -1.05(-1.27%)
May 27, 2025 82.56 82.83 81.95 82.70 9,514,033 +0.71(+0.87%)
May 23, 2025 81.01 82.19 80.98 81.99 11,774,551 +0.26(+0.32%)
May 22, 2025 81.62 82.19 80.72 81.73 11,867,168 -0.32(-0.39%)
May 21, 2025 83.09 83.25 82.04 82.05 12,848,947 -1.54(-1.84%)
May 20, 2025 84.31 84.50 83.51 83.59 11,387,173 -0.78(-0.92%)
May 19, 2025 84.77 84.86 83.75 84.37 12,443,533 -1.11(-1.30%)
May 16, 2025 85.80 85.85 84.61 85.48 11,069,969 -0.13(-0.15%)
May 15, 2025 84.17 85.66 83.96 85.61 14,860,803 +0.36(+0.42%)
May 14, 2025 85.19 85.58 84.92 85.25 10,662,313 -0.52(-0.61%)
May 13, 2025 85.00 86.44 84.66 85.77 14,521,585 +1.19(+1.41%)
May 12, 2025 85.48 85.87 83.96 84.58 16,304,541 +2.15(+2.61%)
May 09, 2025 82.60 82.83 81.76 82.43 9,996,581 +0.82(+1.00%)
May 08, 2025 81.29 82.72 81.16 81.61 15,282,529 +1.06(+1.32%)
May 07, 2025 80.70 80.96 79.95 80.55 11,223,829 +0.03(+0.04%)
May 06, 2025 80.86 81.22 80.07 80.52 11,497,681 +0.02(+0.02%)
May 05, 2025 80.95 81.06 80.05 80.50 14,764,769 -1.48(-1.81%)
May 02, 2025 81.78 82.39 80.31 81.98 16,019,411 +1.18(+1.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.