Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Energy Select Sector SPDR (NY: XLE ) 88.70 UNCHANGED Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jan 31, 2023 85.01 86.18 84.14 86.05 14,550,646 +0.76(+0.89%) Jan 30, 2023 86.66 86.79 85.17 85.29 14,381,689 -2.00(-2.29%) Jan 27, 2023 88.61 89.05 87.15 87.29 18,206,210 -1.80(-2.02%) Jan 26, 2023 87.76 89.13 86.69 89.09 19,229,934 +2.73(+3.16%) Jan 25, 2023 85.93 86.36 84.57 86.36 14,086,169 +0.01(+0.01%) Jan 24, 2023 86.40 86.56 84.64 86.36 16,078,084 -0.33(-0.39%) Jan 23, 2023 87.21 87.64 86.41 86.69 15,297,326 +0.11(+0.13%) Jan 20, 2023 85.91 86.87 85.03 86.58 14,924,065 +0.85(+0.99%) Jan 19, 2023 84.18 86.07 84.00 85.72 17,916,612 +1.05(+1.24%) Jan 18, 2023 86.65 87.62 84.59 84.67 19,892,862 -1.58(-1.83%) Jan 17, 2023 86.27 87.15 85.90 86.25 17,727,412 +0.18(+0.21%) Jan 13, 2023 85.88 86.27 84.97 86.07 16,621,431 +0.12(+0.14%) Jan 12, 2023 84.84 86.50 84.68 85.94 19,182,178 +1.61(+1.91%) Jan 11, 2023 84.81 85.03 83.42 84.34 17,187,260 +0.26(+0.31%) Jan 10, 2023 84.03 84.25 82.76 84.08 16,499,535 +0.59(+0.71%) Jan 09, 2023 85.04 85.18 83.21 83.48 24,032,230 -0.30(-0.35%) Jan 06, 2023 83.28 84.81 83.07 83.78 23,213,236 +1.56(+1.90%) Jan 05, 2023 80.61 82.67 80.38 82.22 20,228,990 +1.47(+1.82%) Jan 04, 2023 79.56 81.22 79.26 80.75 24,013,502 -0.01(-0.01%) 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.