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 (%)
May 31, 2024 89.63 91.77 89.55 91.70 16,567,160 +2.22(+2.49%)
May 30, 2024 89.02 89.80 88.99 89.48 11,552,057 +0.26(+0.29%)
May 29, 2024 90.57 90.65 88.82 89.22 15,271,782 -1.60(-1.77%)
May 28, 2024 90.21 91.06 89.98 90.82 14,687,698 +0.92(+1.03%)
May 24, 2024 90.47 90.71 89.64 89.90 9,676,412 +0.13(+0.14%)
May 23, 2024 91.05 91.37 89.61 89.77 13,697,214 -0.83(-0.91%)
May 22, 2024 92.00 92.03 90.23 90.60 17,718,094 -1.77(-1.92%)
May 21, 2024 92.59 93.34 92.30 92.37 11,416,406 -0.45(-0.49%)
May 20, 2024 93.47 93.68 92.59 92.82 10,230,150 -0.61(-0.65%)
May 17, 2024 92.31 93.57 92.28 93.43 14,737,974 +1.29(+1.40%)
May 16, 2024 92.19 92.86 91.90 92.14 12,489,305 -0.26(-0.28%)
May 15, 2024 92.00 92.57 90.64 92.40 19,711,948 +0.21(+0.22%)
May 14, 2024 91.90 92.26 91.52 92.19 12,680,729 +0.12(+0.13%)
May 13, 2024 92.54 92.88 91.68 92.07 10,660,160 -0.25(-0.27%)
May 10, 2024 93.03 93.33 92.07 92.32 10,452,419 -0.51(-0.55%)
May 09, 2024 91.70 92.83 91.70 92.83 11,427,983 +1.23(+1.34%)
May 08, 2024 91.18 92.04 91.04 91.60 10,066,851 -0.11(-0.12%)
May 07, 2024 91.93 92.39 91.68 91.71 10,641,832 -0.09(-0.10%)
May 06, 2024 91.37 92.72 91.37 91.80 16,992,968 +0.72(+0.79%)
May 03, 2024 91.15 91.25 89.88 91.08 19,355,418 +0.01(+0.01%)
May 02, 2024 91.16 91.69 90.64 91.07 17,590,062 +0.52(+0.58%)
May 01, 2024 91.89 92.18 90.06 90.55 25,885,960 -1.47(-1.59%)
Apr 30, 2024 94.46 94.62 91.97 92.02 17,987,722 -2.82(-2.98%)
Apr 29, 2024 93.92 95.05 93.86 94.84 11,299,253 +0.64(+0.68%)
Apr 26, 2024 94.22 94.57 93.24 94.20 16,448,020 -0.88(-0.92%)
Apr 25, 2024 94.53 95.36 93.72 95.08 13,464,339 +0.43(+0.46%)
Apr 24, 2024 93.98 94.75 93.53 94.64 11,434,696 +0.07(+0.07%)
Apr 23, 2024 93.62 94.57 93.17 94.57 14,562,003 +0.52(+0.55%)
Apr 22, 2024 92.95 94.69 92.21 94.05 15,369,099 +0.61(+0.65%)
Apr 19, 2024 92.51 94.07 92.37 93.44 18,015,630 +1.11(+1.20%)
Apr 18, 2024 92.93 93.20 92.01 92.33 12,984,602 -0.29(-0.31%)
Apr 17, 2024 92.68 93.61 91.96 92.62 13,930,140 -0.27(-0.29%)
Apr 16, 2024 93.52 93.95 92.22 92.88 18,627,354 -0.82(-0.87%)
Apr 15, 2024 95.04 95.49 93.58 93.70 24,742,288 -0.89(-0.94%)
Apr 12, 2024 96.76 97.38 94.13 94.58 23,667,070 -1.56(-1.63%)
Apr 11, 2024 96.52 96.56 94.78 96.15 19,916,176 -0.07(-0.07%)
Apr 10, 2024 95.66 96.57 95.24 96.22 19,917,190 +0.30(+0.31%)
Apr 09, 2024 96.30 96.56 95.22 95.92 17,953,002 +0.03(+0.03%)
Apr 08, 2024 96.55 96.83 95.72 95.89 17,317,992 -0.61(-0.63%)
Apr 05, 2024 95.87 96.88 95.29 96.50 15,852,368 +1.02(+1.07%)
Apr 04, 2024 95.69 96.02 95.10 95.48 18,805,324 -0.06(-0.06%)
Apr 03, 2024 95.24 95.67 94.93 95.54 14,804,903 +0.65(+0.68%)
Apr 02, 2024 93.98 94.99 93.57 94.89 19,649,262 +1.31(+1.40%)
Apr 01, 2024 93.17 93.86 92.25 93.58 21,798,264 +0.69(+0.74%)
Mar 28, 2024 92.44 93.06 93.00 92.89 17,590,710 +0.99(+1.08%)
Mar 27, 2024 90.85 91.92 90.70 91.90 17,257,044 +0.85(+0.93%)
Mar 26, 2024 91.85 92.05 90.87 91.05 17,973,196 -0.71(-0.77%)
Mar 25, 2024 91.23 92.37 91.21 91.76 17,822,042 +0.85(+0.93%)
Mar 22, 2024 91.15 91.38 90.69 90.91 9,121,215 -0.20(-0.22%)
Mar 21, 2024 90.73 91.30 90.44 91.11 12,360,811 +0.54(+0.60%)
Mar 20, 2024 90.18 90.89 90.04 90.57 16,594,451 -0.13(-0.14%)
Mar 19, 2024 89.66 90.77 89.60 90.70 14,502,900 +1.02(+1.14%)
Mar 18, 2024 89.72 89.99 88.97 89.67 15,490,101 +0.31(+0.35%)
Mar 15, 2024 89.03 90.01 88.83 89.36 19,340,470 +0.26(+0.30%)
Mar 14, 2024 88.54 89.14 88.20 89.10 18,413,654 +0.91(+1.03%)
Mar 13, 2024 87.72 88.67 87.57 88.19 21,886,574 +1.39(+1.60%)
Mar 12, 2024 86.93 87.17 86.34 86.81 12,182,561 -0.14(-0.16%)
Mar 11, 2024 86.08 86.97 85.43 86.94 12,806,691 +0.89(+1.03%)
Mar 08, 2024 85.64 86.08 85.42 86.06 14,473,055 +0.30(+0.35%)
Mar 07, 2024 85.15 86.23 85.08 85.75 12,615,205 +0.72(+0.85%)
Mar 06, 2024 85.48 85.93 84.85 85.03 14,344,434 +0.26(+0.31%)
Mar 05, 2024 84.02 85.31 83.91 84.77 16,481,912 +0.62(+0.74%)
Mar 04, 2024 85.00 85.23 84.06 84.14 17,005,234 -0.91(-1.07%)
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.