Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.49 -1.00 (-1.09%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 73.64 76.06 73.37 74.82 31,378,206 -0.69(-0.91%)
Aug 30, 2022 76.82 76.83 74.88 75.51 31,002,808 -2.65(-3.39%)
Aug 29, 2022 76.96 79.17 76.76 78.15 28,310,312 +1.16(+1.51%)
Aug 26, 2022 77.75 78.59 76.65 76.99 20,784,616 -0.91(-1.17%)
Aug 25, 2022 77.76 78.29 77.15 77.90 21,407,290 +0.59(+0.77%)
Aug 24, 2022 76.38 77.42 76.04 77.31 26,408,188 +0.94(+1.23%)
Aug 23, 2022 74.92 76.95 74.86 76.37 29,243,984 +2.66(+3.61%)
Aug 22, 2022 73.22 74.17 72.01 73.71 24,574,900 -0.14(-0.19%)
Aug 19, 2022 73.68 74.36 73.26 73.85 21,244,074 -0.02(-0.03%)
Aug 18, 2022 72.74 73.94 72.61 73.87 25,208,888 +1.93(+2.69%)
Aug 17, 2022 71.02 72.68 70.83 71.94 24,462,060 +0.59(+0.83%)
Aug 16, 2022 71.61 72.36 70.89 71.34 21,170,554 -0.17(-0.23%)
Aug 15, 2022 70.29 71.90 69.65 71.51 22,606,264 -1.42(-1.95%)
Aug 12, 2022 71.91 72.97 71.60 72.93 20,647,886 +0.55(+0.76%)
Aug 11, 2022 71.29 73.00 71.07 72.38 32,678,236 +2.41(+3.44%)
Aug 10, 2022 69.63 70.37 68.26 69.98 18,709,896 +0.50(+0.72%)
Aug 09, 2022 69.24 70.36 69.12 69.47 18,657,410 +1.20(+1.76%)
Aug 08, 2022 67.85 68.89 67.75 68.28 20,329,400 +0.35(+0.52%)
Aug 05, 2022 65.70 68.51 65.70 67.92 24,305,708 +1.32(+1.98%)
Aug 04, 2022 68.69 68.89 66.35 66.60 30,117,042 -2.57(-3.71%)
Aug 03, 2022 71.51 71.72 68.74 69.17 30,668,354 -2.04(-2.87%)
Aug 02, 2022 71.39 71.93 70.59 71.21 21,442,708 -0.17(-0.23%)
Aug 01, 2022 71.64 71.82 70.42 71.38 27,612,504 -1.51(-2.07%)
Jul 29, 2022 71.13 73.11 70.99 72.88 27,797,168 +3.03(+4.34%)
Jul 28, 2022 70.09 70.57 68.56 69.86 25,101,506 +0.39(+0.56%)
Jul 27, 2022 68.37 69.81 67.67 69.46 24,112,104 +1.53(+2.26%)
Jul 26, 2022 69.37 69.67 67.47 67.93 20,025,812 -0.62(-0.91%)
Jul 25, 2022 67.04 68.62 66.24 68.55 21,038,982 +2.43(+3.67%)
Jul 22, 2022 66.94 67.60 65.74 66.13 21,968,836 -0.55(-0.82%)
Jul 21, 2022 66.01 66.74 64.74 66.68 23,213,758 -1.19(-1.75%)
Jul 20, 2022 66.47 68.17 66.19 67.87 22,624,504 +0.65(+0.97%)
Jul 19, 2022 65.11 67.38 65.10 67.22 26,239,482 +2.01(+3.08%)
Jul 18, 2022 65.45 66.29 64.90 65.21 28,744,992 +1.46(+2.29%)
Jul 15, 2022 64.09 64.16 62.80 63.75 32,235,674 +1.02(+1.63%)
Jul 14, 2022 61.69 62.80 60.86 62.73 39,416,508 -1.21(-1.89%)
Jul 13, 2022 63.11 65.27 63.11 63.93 31,800,554 -0.10(-0.16%)
Jul 12, 2022 63.60 64.41 62.88 64.04 34,791,104 -1.27(-1.95%)
Jul 11, 2022 65.11 65.86 64.44 65.31 24,499,828 -0.63(-0.96%)
Jul 08, 2022 66.77 67.05 65.02 65.94 23,638,812 -0.03(-0.04%)
Jul 07, 2022 65.40 66.49 65.25 65.97 36,354,120 +2.30(+3.61%)
Jul 06, 2022 64.08 65.24 61.76 63.67 51,866,784 -1.11(-1.71%)
Jul 05, 2022 66.06 66.37 63.38 64.78 48,332,692 -2.68(-3.97%)
Jul 01, 2022 67.27 67.75 65.18 67.46 37,273,136 +0.99(+1.50%)
Jun 30, 2022 66.43 68.19 65.87 66.46 40,629,104 -1.43(-2.11%)
Jun 29, 2022 71.31 71.56 67.70 67.89 38,289,516 -2.44(-3.48%)
Jun 28, 2022 70.12 71.47 69.28 70.34 42,817,548 +1.85(+2.70%)
Jun 27, 2022 67.31 68.96 67.22 68.49 36,604,536 +1.95(+2.93%)
Jun 24, 2022 66.80 67.95 65.83 66.54 50,998,360 +0.86(+1.32%)
Jun 23, 2022 68.53 69.02 64.57 65.67 61,290,164 -2.53(-3.71%)
Jun 22, 2022 67.62 69.40 67.25 68.20 44,644,352 -2.84(-4.00%)
Jun 21, 2022 69.34 71.53 69.22 71.04 37,702,100 +3.50(+5.18%)
Jun 17, 2022 70.96 71.48 66.72 67.55 69,887,448 -3.91(-5.47%)
Jun 16, 2022 73.70 74.10 70.84 71.45 63,504,700 -4.26(-5.63%)
Jun 15, 2022 77.25 77.64 74.44 75.72 47,006,848 -1.71(-2.21%)
Jun 14, 2022 78.83 79.84 76.41 77.43 37,813,120 +0.15(+0.19%)
Jun 13, 2022 79.06 79.14 75.74 77.28 48,666,344 -4.26(-5.22%)
Jun 10, 2022 81.98 83.22 80.59 81.53 34,024,028 -1.41(-1.70%)
Jun 09, 2022 84.09 84.62 82.85 82.94 26,746,442 -1.88(-2.21%)
Jun 08, 2022 85.05 85.76 84.29 84.82 30,996,978 +0.18(+0.22%)
Jun 07, 2022 82.12 84.74 82.06 84.63 27,941,008 +2.45(+2.99%)
Jun 06, 2022 82.66 82.72 81.74 82.18 18,157,914 -0.09(-0.11%)
Jun 03, 2022 81.30 82.53 81.20 82.27 22,331,808 +1.08(+1.32%)
Jun 02, 2022 80.88 81.76 80.39 81.19 28,609,598 -0.26(-0.32%)
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.