Energy Select Sector SPDR (NY: XLE )

88.59 +0.55 (+0.62%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 59.12 59.90 59.52 35,040,236 +0.26(+0.44%)
Jan 28, 2022 59.12 59.84 58.02 59.26 58,315,192 -0.25(-0.42%)
Jan 27, 2022 59.91 60.55 58.53 59.51 60,536,376 +0.64(+1.09%)
Jan 26, 2022 59.59 60.07 58.28 58.87 72,365,688 -0.10(-0.17%)
Jan 25, 2022 56.55 59.19 55.50 58.97 65,550,000 +2.20(+3.88%)
Jan 24, 2022 55.05 56.97 54.03 56.77 68,946,824 +0.38(+0.67%)
Jan 21, 2022 56.88 57.24 55.79 56.39 63,425,812 -1.14(-1.98%)
Jan 20, 2022 57.68 59.07 57.41 57.53 46,472,804 -0.53(-0.92%)
Jan 19, 2022 58.94 59.00 57.60 58.06 36,522,404 -0.42(-0.73%)
Jan 18, 2022 58.87 59.17 57.59 58.48 45,481,080 +0.23(+0.40%)
Jan 14, 2022 58.25 0 +1.34(+2.35%)
Jan 13, 2022 57.20 57.66 56.68 56.91 31,631,388 -0.29(-0.51%)
Jan 12, 2022 57.40 57.55 56.79 57.20 33,465,158 +0.11(+0.19%)
Jan 11, 2022 55.69 57.19 55.22 57.09 42,577,672 +1.88(+3.40%)
Jan 10, 2022 55.51 55.62 54.49 55.21 36,786,604 -0.17(-0.31%)
Jan 07, 2022 54.84 55.53 54.47 55.39 39,409,684 +0.75(+1.37%)
Jan 06, 2022 54.70 54.94 53.87 54.64 41,336,716 +1.19(+2.23%)
Jan 05, 2022 53.98 54.57 53.36 53.45 50,269,948 -0.01(-0.02%)
Jan 04, 2022 52.37 53.66 52.20 53.45 44,233,824 +1.79(+3.46%)
Jan 03, 2022 50.19 51.75 50.16 51.67 35,991,400 +1.55(+3.10%)
Dec 31, 2021 49.86 50.37 49.81 50.11 14,664,998 +0.13(+0.25%)
Dec 30, 2021 50.31 50.71 49.94 49.99 15,049,041 -0.31(-0.61%)
Dec 29, 2021 50.54 50.78 50.05 50.29 16,727,167 -0.33(-0.64%)
Dec 28, 2021 50.78 51.11 50.34 50.62 19,866,760 -0.04(-0.07%)
Dec 27, 2021 49.41 50.70 48.99 50.66 23,186,768 +1.08(+2.19%)
Dec 23, 2021 49.76 50.26 49.55 49.57 18,478,916 +0.03(+0.05%)
Dec 22, 2021 49.28 49.88 48.69 49.54 24,086,940 +0.32(+0.64%)
Dec 21, 2021 48.35 49.40 48.33 49.23 27,848,532 +1.36(+2.85%)
Dec 20, 2021 47.16 47.90 46.65 47.86 40,460,724 -0.60(-1.24%)
Dec 17, 2021 49.12 49.34 48.03 48.47 39,078,528 -1.01(-2.04%)
Dec 16, 2021 49.59 50.48 49.39 49.47 30,134,698 +0.31(+0.63%)
Dec 15, 2021 49.33 49.45 48.13 49.16 37,971,388 -0.24(-0.49%)
Dec 14, 2021 49.30 50.16 49.23 49.40 32,305,564 -0.20(-0.41%)
Dec 13, 2021 50.57 50.72 49.37 49.61 32,078,698 -1.42(-2.78%)
Dec 10, 2021 51.19 51.23 50.11 51.02 21,904,468 +0.37(+0.74%)
Dec 09, 2021 50.72 50.85 50.34 50.65 26,236,340 -0.39(-0.77%)
Dec 08, 2021 51.34 51.59 50.93 51.04 26,325,048 -0.01(-0.02%)
Dec 07, 2021 50.58 51.53 50.52 51.05 41,308,872 +1.17(+2.34%)
Dec 06, 2021 49.91 50.47 49.29 49.88 35,859,376 +0.73(+1.49%)
Dec 03, 2021 50.21 50.44 48.68 49.15 42,562,456 -0.39(-0.79%)
Dec 02, 2021 48.17 49.72 47.60 49.54 56,471,660 +1.40(+2.91%)
Dec 01, 2021 49.80 50.26 48.12 48.14 50,230,412 -0.52(-1.06%)
Nov 30, 2021 48.89 49.50 48.42 48.66 51,881,468 -1.17(-2.34%)
Nov 29, 2021 50.62 51.13 49.67 49.83 39,736,984 +0.29(+0.58%)
Nov 26, 2021 49.06 49.70 48.26 49.54 50,178,600 -2.08(-4.02%)
Nov 24, 2021 50.85 51.92 50.79 51.62 24,045,744 +0.50(+0.98%)
Nov 23, 2021 50.25 51.29 50.20 51.12 37,987,784 +1.52(+3.07%)
Nov 22, 2021 48.66 50.35 48.65 49.60 38,022,156 +0.86(+1.77%)
Nov 19, 2021 49.62 49.75 48.63 48.73 51,256,280 -1.98(-3.90%)
Nov 18, 2021 50.90 51.30 50.67 50.71 33,022,836 -0.30(-0.59%)
Nov 17, 2021 51.30 52.04 50.84 51.01 26,538,206 -0.79(-1.53%)
Nov 16, 2021 51.88 52.36 51.56 51.81 23,308,950 +0.08(+0.16%)
Nov 15, 2021 51.26 52.03 50.82 51.73 23,975,576 +0.43(+0.83%)
Nov 12, 2021 51.21 51.51 50.99 51.30 19,177,750 -0.12(-0.24%)
Nov 11, 2021 51.26 51.77 51.26 51.42 27,497,718 +0.20(+0.38%)
Nov 10, 2021 52.40 51.23 40,388,456 -0.83(-1.60%)
Nov 09, 2021 52.47 52.63 51.72 52.06 22,073,464 -0.35(-0.66%)
Nov 08, 2021 52.37 52.95 52.12 52.41 22,433,048 +0.47(+0.91%)
Nov 05, 2021 51.97 52.16 51.50 51.93 25,357,338 +0.67(+1.30%)
Nov 04, 2021 51.95 52.08 50.80 51.26 42,825,952 +0.07(+0.14%)
Nov 03, 2021 51.00 51.73 50.78 51.19 26,174,584 -0.43(-0.83%)
Nov 02, 2021 51.81 52.21 51.45 51.62 19,136,590 -0.49(-0.94%)
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.