Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.50 -0.99 (-1.08%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 62.26 64.33 61.92 64.26 52,932,732 +1.55(+2.47%)
Feb 25, 2022 61.23 62.77 61.66 62.71 43,070,536 +1.61(+2.64%)
Feb 24, 2022 62.89 62.89 59.50 61.10 67,795,040 -0.48(-0.78%)
Feb 23, 2022 61.31 62.05 60.95 61.58 37,294,052 +0.63(+1.03%)
Feb 22, 2022 63.83 63.83 60.03 60.95 51,060,424 -1.00(-1.62%)
Feb 18, 2022 61.95 0 -0.38(-0.61%)
Feb 17, 2022 62.38 62.99 61.85 62.34 37,128,676 -0.10(-0.16%)
Feb 16, 2022 62.43 63.52 62.05 62.44 40,304,544 +0.50(+0.81%)
Feb 15, 2022 61.05 62.08 60.71 61.93 47,282,668 -0.66(-1.05%)
Feb 14, 2022 63.71 63.78 61.84 62.59 54,708,328 -1.51(-2.36%)
Feb 11, 2022 62.71 64.18 62.34 64.10 51,112,376 +1.81(+2.91%)
Feb 10, 2022 62.37 63.49 61.88 62.29 41,516,496 -0.39(-0.62%)
Feb 09, 2022 62.31 63.16 62.15 62.68 38,892,740 +0.52(+0.83%)
Feb 08, 2022 63.34 63.46 61.73 62.16 41,599,168 -1.37(-2.15%)
Feb 07, 2022 62.43 64.12 61.95 63.53 35,792,620 +0.80(+1.28%)
Feb 04, 2022 62.54 63.73 62.40 62.73 44,888,972 +0.97(+1.56%)
Feb 03, 2022 62.10 62.23 61.09 61.76 34,024,272 -0.59(-0.95%)
Feb 02, 2022 61.83 62.47 61.07 62.35 35,781,588 +0.20(+0.32%)
Feb 01, 2022 59.66 62.30 59.52 62.15 49,647,688 +2.14(+3.56%)
Jan 31, 2022 59.61 60.40 60.01 34,753,116 +0.26(+0.44%)
Jan 28, 2022 59.60 60.33 58.50 59.75 57,837,352 -0.26(-0.42%)
Jan 27, 2022 60.41 61.05 59.01 60.00 60,040,336 +0.65(+1.09%)
Jan 26, 2022 60.09 60.57 58.76 59.36 71,772,720 -0.10(-0.17%)
Jan 25, 2022 57.02 59.68 55.96 59.46 65,012,880 +2.22(+3.88%)
Jan 24, 2022 55.51 57.44 54.48 57.24 68,381,872 +0.38(+0.67%)
Jan 21, 2022 57.35 57.71 56.25 56.85 62,906,096 -1.15(-1.98%)
Jan 20, 2022 58.16 59.56 57.88 58.00 46,092,004 -0.54(-0.92%)
Jan 19, 2022 59.42 59.49 58.07 58.54 36,223,140 -0.43(-0.73%)
Jan 18, 2022 59.36 59.66 58.07 58.97 45,108,408 +0.24(+0.40%)
Jan 14, 2022 58.73 0 +1.35(+2.35%)
Jan 13, 2022 57.67 58.14 57.15 57.38 31,372,198 -0.29(-0.51%)
Jan 12, 2022 57.87 58.02 57.26 57.67 33,190,942 +0.11(+0.19%)
Jan 11, 2022 56.15 57.66 55.68 57.56 42,228,788 +1.89(+3.40%)
Jan 10, 2022 55.97 56.08 54.94 55.67 36,485,172 -0.17(-0.31%)
Jan 07, 2022 55.30 55.99 54.92 55.84 39,086,760 +0.76(+1.37%)
Jan 06, 2022 55.15 55.39 54.31 55.09 40,998,000 +1.20(+2.23%)
Jan 05, 2022 54.42 55.02 53.80 53.89 49,858,032 -0.01(-0.02%)
Jan 04, 2022 52.80 54.11 52.63 53.90 43,871,372 +1.80(+3.46%)
Jan 03, 2022 50.60 52.18 50.57 52.09 35,696,484 +1.57(+3.10%)
Dec 31, 2021 50.27 50.79 50.22 50.53 14,544,832 +0.13(+0.25%)
Dec 30, 2021 50.73 51.13 50.35 50.40 14,925,728 -0.31(-0.61%)
Dec 29, 2021 50.96 51.20 50.46 50.71 16,590,104 -0.33(-0.64%)
Dec 28, 2021 51.20 51.54 50.75 51.04 19,703,970 -0.04(-0.07%)
Dec 27, 2021 49.82 51.12 49.40 51.07 22,996,774 +1.09(+2.19%)
Dec 23, 2021 50.17 50.67 49.96 49.98 18,327,498 +0.03(+0.05%)
Dec 22, 2021 49.69 50.29 49.09 49.95 23,889,570 +0.32(+0.64%)
Dec 21, 2021 48.75 49.81 48.73 49.64 27,620,338 +1.37(+2.85%)
Dec 20, 2021 47.55 48.30 47.03 48.26 40,129,188 -0.61(-1.24%)
Dec 17, 2021 49.52 49.75 48.43 48.87 38,758,324 -1.02(-2.04%)
Dec 16, 2021 50.00 50.90 49.80 49.88 29,887,778 +0.31(+0.63%)
Dec 15, 2021 49.74 49.86 48.52 49.57 37,660,252 -0.24(-0.49%)
Dec 14, 2021 49.71 50.57 49.64 49.81 32,040,856 -0.21(-0.41%)
Dec 13, 2021 50.99 51.14 49.77 50.02 31,815,848 -1.43(-2.78%)
Dec 10, 2021 51.62 51.65 50.53 51.45 21,724,986 +0.38(+0.74%)
Dec 09, 2021 51.14 51.27 50.75 51.07 26,021,362 -0.40(-0.77%)
Dec 08, 2021 51.76 52.01 51.36 51.46 26,109,344 -0.01(-0.02%)
Dec 07, 2021 51.00 51.96 50.93 51.47 40,970,392 +1.18(+2.34%)
Dec 06, 2021 50.32 50.89 49.70 50.29 35,565,544 +0.74(+1.49%)
Dec 03, 2021 50.63 50.85 49.08 49.56 42,213,704 -0.40(-0.79%)
Dec 02, 2021 48.57 50.13 47.99 49.95 56,008,936 +1.41(+2.91%)
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.