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 (%)
Apr 29, 2022 70.47 70.87 68.26 68.51 43,559,828 -1.80(-2.57%)
Apr 28, 2022 68.70 70.88 67.35 70.31 47,964,928 +2.07(+3.03%)
Apr 27, 2022 67.68 68.91 66.47 68.24 48,887,056 +0.98(+1.46%)
Apr 26, 2022 67.67 69.10 67.08 67.26 48,903,568 +0.09(+0.14%)
Apr 25, 2022 67.27 67.53 64.72 67.17 60,882,356 -2.30(-3.31%)
Apr 22, 2022 70.92 71.94 69.43 69.46 39,225,604 -1.74(-2.45%)
Apr 21, 2022 73.97 74.30 70.93 71.20 35,733,256 -2.33(-3.17%)
Apr 20, 2022 73.45 73.93 72.74 73.54 28,561,378 +0.28(+0.39%)
Apr 19, 2022 73.47 74.19 72.83 73.25 25,078,112 -0.60(-0.81%)
Apr 18, 2022 73.39 74.29 72.94 73.86 33,408,722 +1.07(+1.47%)
Apr 14, 2022 72.21 73.36 72.10 72.79 28,450,434 +0.24(+0.33%)
Apr 13, 2022 72.36 72.75 71.17 72.55 27,035,984 +1.07(+1.49%)
Apr 12, 2022 71.74 72.79 71.34 71.49 35,061,668 +1.17(+1.66%)
Apr 11, 2022 71.72 71.74 70.16 70.32 28,769,600 -2.18(-3.01%)
Apr 08, 2022 70.75 72.70 70.75 72.50 29,304,282 +1.94(+2.75%)
Apr 07, 2022 69.97 70.79 68.68 70.56 29,668,492 +0.91(+1.31%)
Apr 06, 2022 69.99 70.62 69.26 69.64 35,252,556 +0.41(+0.59%)
Apr 05, 2022 70.47 71.55 69.15 69.23 29,912,654 -1.10(-1.57%)
Apr 04, 2022 70.70 70.93 69.59 70.34 25,221,810 +0.09(+0.13%)
Apr 01, 2022 69.59 70.90 69.54 70.25 27,212,508 +0.57(+0.81%)
Mar 31, 2022 69.97 71.29 69.67 69.68 35,983,424 -0.96(-1.35%)
Mar 30, 2022 70.50 71.14 70.06 70.64 27,278,298 +0.81(+1.16%)
Mar 29, 2022 68.44 69.86 67.63 69.83 40,178,532 -0.18(-0.26%)
Mar 28, 2022 70.31 70.34 69.56 70.01 38,257,308 -1.78(-2.48%)
Mar 25, 2022 69.83 71.88 69.77 71.79 30,770,510 +1.54(+2.19%)
Mar 24, 2022 70.34 70.94 69.78 70.25 28,895,538 +0.17(+0.25%)
Mar 23, 2022 70.18 70.72 69.85 70.07 32,178,288 +1.18(+1.72%)
Mar 22, 2022 69.11 69.49 68.10 68.89 36,476,224 -0.51(-0.74%)
Mar 21, 2022 68.06 69.62 68.02 69.40 37,675,472 +2.69(+4.03%)
Mar 18, 2022 66.66 67.16 66.20 66.71 32,422,264 -0.06(-0.09%)
Mar 17, 2022 65.70 66.94 65.29 66.77 42,577,372 +2.22(+3.44%)
Mar 16, 2022 65.09 65.66 63.87 64.55 60,952,492 -0.30(-0.46%)
Mar 15, 2022 64.70 65.60 63.60 64.85 69,043,904 -2.47(-3.66%)
Mar 14, 2022 67.91 68.39 66.41 67.31 56,189,196 -2.08(-2.99%)
Mar 11, 2022 68.83 70.26 68.72 69.39 50,946,928 -0.56(-0.80%)
Mar 10, 2022 68.68 70.13 69.95 76,257,000 +2.08(+3.06%)
Mar 09, 2022 67.45 69.47 66.37 67.87 96,325,560 -2.14(-3.06%)
Mar 08, 2022 70.50 72.43 68.02 70.01 108,673,392 +1.08(+1.57%)
Mar 07, 2022 68.63 70.03 67.39 68.93 72,599,776 +1.00(+1.48%)
Mar 04, 2022 66.01 67.96 65.84 67.93 58,282,812 +1.91(+2.89%)
Mar 03, 2022 65.20 66.47 65.07 66.02 49,294,524 +0.18(+0.27%)
Mar 02, 2022 65.35 66.37 65.04 65.84 50,330,504 +1.47(+2.29%)
Mar 01, 2022 64.30 65.45 63.47 64.37 68,764,296 +0.64(+1.01%)
Feb 28, 2022 61.75 63.80 61.41 63.73 53,370,052 +1.53(+2.47%)
Feb 25, 2022 60.73 62.26 61.16 62.19 43,426,376 +1.60(+2.64%)
Feb 24, 2022 62.38 62.38 59.02 60.60 68,355,144 -0.48(-0.78%)
Feb 23, 2022 60.80 61.54 60.45 61.08 37,602,164 +0.62(+1.03%)
Feb 22, 2022 63.31 63.31 59.54 60.45 51,482,272 -0.99(-1.62%)
Feb 18, 2022 61.45 0 -0.38(-0.61%)
Feb 17, 2022 61.87 62.47 61.35 61.82 37,435,424 -0.10(-0.16%)
Feb 16, 2022 61.91 63.00 61.54 61.92 40,637,528 +0.50(+0.81%)
Feb 15, 2022 60.55 61.57 60.21 61.43 47,673,304 -0.65(-1.05%)
Feb 14, 2022 63.19 63.26 61.34 62.08 55,160,316 -1.50(-2.36%)
Feb 11, 2022 62.19 63.66 61.83 63.58 51,534,652 +1.80(+2.91%)
Feb 10, 2022 61.86 62.97 61.37 61.78 41,859,496 -0.39(-0.62%)
Feb 09, 2022 61.80 62.65 61.64 62.17 39,214,060 +0.51(+0.83%)
Feb 08, 2022 62.82 62.94 61.22 61.65 41,942,852 -1.35(-2.15%)
Feb 07, 2022 61.91 63.59 61.45 63.01 36,088,332 +0.79(+1.28%)
Feb 04, 2022 62.03 63.21 61.89 62.21 45,259,832 +0.96(+1.56%)
Feb 03, 2022 61.59 61.72 60.59 61.26 34,305,372 -0.59(-0.95%)
Feb 02, 2022 61.33 61.96 60.57 61.84 36,077,208 +0.20(+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.