Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.40 -1.09 (-1.19%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 82.07 83.19 82.06 83.03 11,937,012 +0.52(+0.63%)
Dec 29, 2022 81.31 82.88 81.27 82.51 14,168,469 +0.85(+1.05%)
Dec 28, 2022 83.41 83.41 81.40 81.65 16,766,961 -1.87(-2.24%)
Dec 27, 2022 83.00 83.87 82.70 83.52 17,233,092 +0.88(+1.07%)
Dec 23, 2022 81.15 82.66 80.73 82.64 15,607,410 +2.55(+3.19%)
Dec 22, 2022 82.06 82.11 78.48 80.09 19,670,242 -1.89(-2.30%)
Dec 21, 2022 82.09 82.35 80.88 81.98 17,933,198 +1.53(+1.90%)
Dec 20, 2022 79.50 80.96 79.19 80.45 15,058,280 +1.20(+1.51%)
Dec 19, 2022 80.10 80.35 78.67 79.25 19,392,636 -0.01(-0.01%)
Dec 16, 2022 78.73 79.64 78.18 79.26 31,453,032 -0.99(-1.23%)
Dec 15, 2022 80.03 80.44 78.88 80.25 21,503,136 -0.49(-0.61%)
Dec 14, 2022 81.79 82.08 80.01 80.74 28,028,748 -0.50(-0.61%)
Dec 13, 2022 81.27 81.91 80.59 81.23 29,051,210 +1.51(+1.90%)
Dec 12, 2022 78.12 79.91 77.82 79.72 22,451,294 +2.04(+2.62%)
Dec 09, 2022 79.36 80.24 77.65 77.68 25,596,148 -1.94(-2.43%)
Dec 08, 2022 81.77 81.95 79.17 79.62 27,248,496 -0.36(-0.45%)
Dec 07, 2022 80.14 81.20 79.27 79.97 26,014,036 -0.19(-0.23%)
Dec 06, 2022 81.82 82.80 79.61 80.16 34,546,772 -2.17(-2.64%)
Dec 05, 2022 85.69 86.03 81.63 82.33 27,515,528 -2.52(-2.97%)
Dec 02, 2022 84.77 85.86 84.35 84.85 19,567,790 -0.51(-0.59%)
Dec 01, 2022 86.24 86.67 85.07 85.36 20,684,002 -0.28(-0.33%)
Nov 30, 2022 86.17 86.34 84.29 85.64 23,423,416 +0.42(+0.50%)
Nov 29, 2022 84.88 85.72 84.57 85.22 20,228,292 +1.27(+1.51%)
Nov 28, 2022 84.20 85.26 83.67 83.95 31,111,886 -2.37(-2.74%)
Nov 25, 2022 86.69 87.30 86.17 86.32 8,079,720 -0.32(-0.37%)
Nov 23, 2022 86.00 87.19 85.68 86.64 21,923,890 -0.95(-1.08%)
Nov 22, 2022 85.99 87.78 85.59 87.59 28,589,864 +2.66(+3.13%)
Nov 21, 2022 84.22 85.15 82.01 84.93 45,308,384 -1.17(-1.35%)
Nov 18, 2022 85.17 86.33 84.10 86.09 25,206,826 -0.69(-0.79%)
Nov 17, 2022 85.26 86.85 84.82 86.78 22,794,208 +0.19(+0.22%)
Nov 16, 2022 87.60 88.14 86.14 86.59 25,151,158 -1.80(-2.04%)
Nov 15, 2022 87.80 88.62 87.23 88.39 27,418,640 +0.92(+1.05%)
Nov 14, 2022 87.25 88.99 87.24 87.47 24,600,514 -0.03(-0.03%)
Nov 11, 2022 86.66 87.95 86.45 87.50 27,184,890 +2.47(+2.91%)
Nov 10, 2022 84.90 85.12 83.15 85.03 31,123,872 +1.85(+2.23%)
Nov 09, 2022 86.27 86.54 82.99 83.18 33,533,012 -4.27(-4.89%)
Nov 08, 2022 87.20 87.83 86.38 87.45 23,257,526 +0.08(+0.10%)
Nov 07, 2022 86.07 87.64 85.92 87.37 20,613,900 +1.48(+1.72%)
Nov 04, 2022 86.75 87.40 84.69 85.89 32,443,298 +1.03(+1.22%)
Nov 03, 2022 82.81 85.33 82.58 84.86 28,541,644 +1.54(+1.85%)
Nov 02, 2022 85.10 83.12 83.32 30,054,308 -2.06(-2.41%)
Nov 01, 2022 85.98 86.02 84.86 85.38 23,157,420 +0.82(+0.97%)
Oct 31, 2022 83.03 85.67 82.93 84.56 31,927,648 +0.70(+0.84%)
Oct 28, 2022 84.47 85.15 82.35 83.86 26,250,758 +0.29(+0.35%)
Oct 27, 2022 84.41 84.97 83.31 83.56 26,677,670 +0.30(+0.36%)
Oct 26, 2022 82.46 83.92 82.40 83.26 24,165,668 +1.12(+1.36%)
Oct 25, 2022 81.74 82.52 81.30 82.15 20,038,454 +0.08(+0.10%)
Oct 24, 2022 81.63 82.63 81.19 82.06 23,939,948 +0.39(+0.47%)
Oct 21, 2022 79.82 81.84 79.62 81.68 26,900,286 +2.29(+2.89%)
Oct 20, 2022 79.91 80.64 78.90 79.38 26,884,348 +0.08(+0.09%)
Oct 19, 2022 77.26 79.60 77.23 79.31 33,370,560 +2.27(+2.95%)
Oct 18, 2022 77.00 77.75 75.55 77.03 26,804,294 +0.67(+0.87%)
Oct 17, 2022 76.61 77.63 76.15 76.37 20,214,816 +0.94(+1.25%)
Oct 14, 2022 77.49 78.61 75.28 75.43 28,476,672 -2.92(-3.73%)
Oct 13, 2022 74.29 78.65 74.27 78.35 37,317,664 +3.07(+4.08%)
Oct 12, 2022 74.19 75.80 73.70 75.28 21,909,324 +0.60(+0.81%)
Oct 11, 2022 73.87 75.96 73.56 74.68 28,651,004 -0.60(-0.80%)
Oct 10, 2022 77.16 77.81 75.03 75.28 24,668,348 -1.58(-2.05%)
Oct 07, 2022 77.62 78.49 76.30 76.86 30,293,720 -0.60(-0.78%)
Oct 06, 2022 75.48 77.69 75.43 77.46 28,095,718 +1.35(+1.78%)
Oct 05, 2022 74.53 76.70 73.90 76.10 32,598,950 +1.54(+2.07%)
Oct 04, 2022 72.94 74.63 72.36 74.56 35,293,892 +3.07(+4.30%)
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.