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 ) 94.34 UNCHANGED Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 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 (%) Dec 30, 2022 82.73 83.86 82.72 83.70 11,841,937 +0.53(+0.63%) Dec 29, 2022 81.96 83.54 81.93 83.17 14,055,621 +0.86(+1.05%) Dec 28, 2022 84.08 84.08 82.05 82.31 16,633,417 -1.88(-2.24%) Dec 27, 2022 83.67 84.55 83.36 84.19 17,095,834 +0.89(+1.07%) Dec 23, 2022 81.80 83.32 81.38 83.30 15,483,101 +2.57(+3.19%) Dec 22, 2022 82.72 82.77 79.11 80.73 19,513,574 -1.90(-2.30%) Dec 21, 2022 82.75 83.01 81.53 82.63 17,790,366 +1.54(+1.90%) Dec 20, 2022 80.14 81.61 79.83 81.09 14,938,345 +1.21(+1.51%) Dec 19, 2022 80.74 81.00 79.30 79.89 19,238,178 -0.01(-0.01%) Dec 16, 2022 79.37 80.28 78.81 79.90 31,202,514 -0.99(-1.23%) Dec 15, 2022 80.67 81.08 79.52 80.89 21,331,868 -0.49(-0.61%) Dec 14, 2022 82.44 82.74 80.65 81.38 27,805,504 -0.50(-0.61%) Dec 13, 2022 81.92 82.57 81.24 81.89 28,819,822 +1.52(+1.90%) Dec 12, 2022 78.75 80.55 78.44 80.36 22,272,474 +2.06(+2.62%) Dec 09, 2022 80.00 80.88 78.28 78.31 25,392,280 -1.95(-2.43%) Dec 08, 2022 82.43 82.61 79.81 80.26 27,031,362 -0.36(-0.45%) Dec 07, 2022 80.79 81.85 79.91 80.62 25,806,840 -0.19(-0.23%) Dec 06, 2022 82.47 83.47 80.25 80.81 34,271,616 -2.19(-2.64%) Dec 05, 2022 86.38 86.72 82.28 82.99 27,296,372 -2.54(-2.97%) Dec 02, 2022 85.45 86.54 85.03 85.53 19,411,936 -0.51(-0.59%) Dec 01, 2022 86.93 87.37 85.75 86.04 20,519,258 -0.28(-0.33%) Nov 30, 2022 86.86 87.03 84.97 86.33 23,236,854 +0.43(+0.50%) Nov 29, 2022 85.56 86.40 85.25 85.90 20,067,178 +1.28(+1.51%) Nov 28, 2022 84.88 85.95 84.34 84.62 30,864,086 -2.39(-2.74%) Nov 25, 2022 87.39 88.00 86.86 87.01 8,015,367 -0.32(-0.37%) Nov 23, 2022 86.69 87.89 86.37 87.33 21,749,270 -0.96(-1.08%) Nov 22, 2022 86.68 88.49 86.28 88.29 28,362,150 +2.68(+3.13%) Nov 21, 2022 84.90 85.84 82.67 85.61 44,947,508 -1.17(-1.35%) Nov 18, 2022 85.85 87.02 84.77 86.78 25,006,060 -0.69(-0.79%) Nov 17, 2022 85.95 87.55 85.50 87.47 22,612,658 +0.19(+0.22%) Nov 16, 2022 88.31 88.85 86.83 87.28 24,950,834 -1.82(-2.04%) Nov 15, 2022 88.51 89.33 87.93 89.10 27,200,254 +0.93(+1.05%) Nov 14, 2022 87.95 89.70 87.94 88.17 24,404,576 -0.03(-0.03%) Nov 11, 2022 87.35 88.66 87.14 88.20 26,968,368 +2.49(+2.91%) Nov 10, 2022 85.58 85.81 83.82 85.71 30,875,976 +1.87(+2.23%) Nov 09, 2022 86.96 87.24 83.66 83.85 33,265,928 -4.31(-4.89%) Nov 08, 2022 87.90 88.53 87.07 88.16 23,072,286 +0.09(+0.10%) Nov 07, 2022 86.76 88.35 86.61 88.07 20,449,716 +1.49(+1.72%) Nov 04, 2022 87.45 88.10 85.37 86.58 32,184,894 +1.04(+1.22%) Nov 03, 2022 83.48 86.02 83.24 85.54 28,314,316 +1.55(+1.85%) Nov 02, 2022 85.79 83.79 83.99 29,814,932 -2.07(-2.41%) Nov 01, 2022 86.67 86.71 85.54 86.06 22,972,976 +0.82(+0.97%) Oct 31, 2022 83.69 86.36 83.60 85.24 31,673,352 +0.71(+0.84%) Oct 28, 2022 85.14 85.84 83.01 84.53 26,041,676 +0.29(+0.35%) Oct 27, 2022 85.09 85.66 83.98 84.23 26,465,188 +0.30(+0.36%) Oct 26, 2022 83.12 84.59 83.06 83.93 23,973,194 +1.13(+1.36%) Oct 25, 2022 82.40 83.18 81.95 82.80 19,878,850 +0.09(+0.10%) Oct 24, 2022 82.28 83.30 81.84 82.72 23,749,272 +0.39(+0.47%) Oct 21, 2022 80.47 82.49 80.26 82.33 26,686,032 +2.31(+2.89%) Oct 20, 2022 80.55 81.29 79.54 80.02 26,670,218 +0.08(+0.09%) Oct 19, 2022 77.88 80.24 77.85 79.94 33,104,770 +2.29(+2.95%) Oct 18, 2022 77.61 78.37 76.16 77.65 26,590,804 +0.67(+0.87%) Oct 17, 2022 77.23 78.25 76.76 76.98 20,053,808 +0.95(+1.25%) Oct 14, 2022 78.12 79.24 75.88 76.03 28,249,860 -2.95(-3.73%) Oct 13, 2022 74.89 79.28 74.87 78.98 37,020,436 +3.10(+4.08%) Oct 12, 2022 74.78 76.41 74.29 75.88 21,734,822 +0.61(+0.81%) Oct 11, 2022 74.46 76.57 74.15 75.28 28,422,804 -0.61(-0.80%) Oct 10, 2022 77.78 78.44 75.64 75.88 24,471,870 -1.59(-2.05%) Oct 07, 2022 78.24 79.12 76.91 77.47 30,052,436 -0.61(-0.78%) Oct 06, 2022 76.09 78.32 76.03 78.08 27,871,942 +1.36(+1.78%) Oct 05, 2022 75.13 77.31 74.49 76.71 32,339,306 +1.55(+2.07%) Oct 04, 2022 73.52 75.23 72.95 75.16 35,012,780 +3.10(+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.