Energy Select Sector SPDR (NY:XLE)

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	59.06	59.60	58.26	58.85	35,828,496	-0.80(-1.34%)
Apr 30, 2026	58.20	59.84	57.94	59.65	35,892,848	+0.62(+1.05%)
Apr 29, 2026	58.28	59.11	58.06	59.03	40,603,444	+1.32(+2.29%)
Apr 28, 2026	57.72	58.05	57.38	57.71	39,141,496	+0.94(+1.66%)
Apr 27, 2026	57.10	57.68	56.63	56.77	33,067,024	-0.10(-0.18%)
Apr 24, 2026	56.77	56.92	56.17	56.87	36,426,748	-0.11(-0.19%)
Apr 23, 2026	56.89	57.19	56.47	56.98	34,703,332	+0.44(+0.78%)
Apr 22, 2026	56.36	56.78	56.13	56.54	40,554,128	+0.67(+1.20%)
Apr 21, 2026	55.32	55.96	54.92	55.87	41,284,028	+0.80(+1.45%)
Apr 20, 2026	55.10	55.72	54.80	55.07	35,140,008	+0.05(+0.09%)
Apr 17, 2026	54.41	55.16	53.41	55.02	91,164,672	-1.56(-2.76%)
Apr 16, 2026	55.84	56.88	55.77	56.58	31,271,040	+0.82(+1.47%)
Apr 15, 2026	55.60	56.21	55.27	55.76	39,547,404	-0.19(-0.34%)
Apr 14, 2026	56.50	56.50	55.41	55.95	58,816,228	-1.16(-2.03%)
Apr 13, 2026	57.62	57.72	56.65	57.11	43,433,740	+0.17(+0.30%)
Apr 10, 2026	57.17	57.48	56.40	56.94	42,561,720	-0.39(-0.68%)
Apr 09, 2026	58.20	59.02	57.11	57.33	55,070,632	-0.72(-1.24%)
Apr 08, 2026	56.68	58.19	56.18	58.05	88,002,584	-2.11(-3.51%)
Apr 07, 2026	59.81	60.77	59.79	60.16	38,373,240	+0.48(+0.80%)
Apr 06, 2026	59.11	59.69	58.89	59.68	25,468,600	+0.43(+0.73%)
Apr 02, 2026	60.53	61.01	58.98	59.25	60,400,540	+0.28(+0.47%)
Apr 01, 2026	59.72	60.62	58.35	58.97	96,632,680	-2.29(-3.74%)
Mar 31, 2026	62.04	62.83	60.03	61.26	94,719,320	-0.70(-1.13%)
Mar 30, 2026	63.13	63.46	61.78	61.96	49,723,380	-0.60(-0.96%)
Mar 27, 2026	61.53	62.79	61.26	62.56	59,553,256	+1.04(+1.69%)
Mar 26, 2026	60.67	61.86	60.59	61.52	54,950,296	+0.95(+1.57%)
Mar 25, 2026	60.32	61.00	60.26	60.57	42,678,116	-0.27(-0.44%)
Mar 24, 2026	59.80	61.47	59.77	60.84	51,175,496	+1.21(+2.03%)
Mar 23, 2026	57.89	59.84	57.66	59.63	71,019,696	+0.71(+1.20%)
Mar 20, 2026	59.17	59.93	58.90	58.92	73,480,400	-0.05(-0.08%)
Mar 19, 2026	58.49	59.33	58.14	58.97	69,669,688	+0.92(+1.59%)
Mar 18, 2026	58.36	58.59	58.05	58.05	43,386,736	-0.08(-0.14%)
Mar 17, 2026	57.85	58.67	57.60	58.13	40,393,080	+0.61(+1.05%)
Mar 16, 2026	57.39	57.72	56.90	57.52	39,728,580	+0.20(+0.35%)
Mar 13, 2026	57.13	57.55	56.73	57.33	43,658,064	+0.19(+0.33%)
Mar 12, 2026	56.76	57.84	56.69	57.14	69,819,288	+0.53(+0.93%)
Mar 11, 2026	55.27	56.67	55.18	56.61	48,903,992	+1.37(+2.48%)
Mar 10, 2026	55.70	56.09	55.01	55.24	89,378,168	-0.72(-1.28%)
Mar 09, 2026	56.47	56.78	55.58	55.95	89,219,952	-0.25(-0.44%)
Mar 06, 2026	56.78	56.97	55.81	56.20	68,673,856	+0.09(+0.16%)
Mar 05, 2026	56.16	56.69	55.72	56.11	85,675,600	+0.29(+0.52%)
Mar 04, 2026	55.70	56.06	54.97	55.83	71,180,344	-0.33(-0.58%)
Mar 03, 2026	57.01	57.35	55.69	56.15	155,723,792	-0.52(-0.91%)

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 Privacy Policy and Terms Of Service.