Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 84.53 85.04 84.29 84.77 13,885,816 +0.41(+0.49%)
Feb 28, 2024 84.63 85.27 84.02 84.36 13,553,974 -0.17(-0.20%)
Feb 27, 2024 84.97 85.33 84.09 84.52 13,374,969 -0.36(-0.43%)
Feb 26, 2024 84.49 85.44 84.07 84.89 11,873,947 +0.30(+0.35%)
Feb 23, 2024 84.33 84.86 83.78 84.59 14,710,371 -0.56(-0.66%)
Feb 22, 2024 84.46 85.51 84.06 85.15 17,884,536 +0.15(+0.17%)
Feb 21, 2024 83.79 85.08 83.74 85.01 14,608,789 +1.56(+1.88%)
Feb 20, 2024 84.30 84.35 83.33 83.44 14,724,386 -0.77(-0.91%)
Feb 16, 2024 84.60 84.88 83.96 84.21 13,698,421 -0.05(-0.06%)
Feb 15, 2024 81.95 84.49 81.89 84.26 22,026,244 +2.28(+2.79%)
Feb 14, 2024 82.65 82.90 81.54 81.97 20,771,906 -0.08(-0.10%)
Feb 13, 2024 82.97 83.25 81.52 82.05 20,910,522 -0.84(-1.01%)
Feb 12, 2024 82.27 83.13 82.27 82.89 13,153,113 +0.91(+1.10%)
Feb 09, 2024 83.42 83.78 81.90 81.98 19,846,264 -1.28(-1.54%)
Feb 08, 2024 82.37 83.57 82.35 83.26 18,389,102 +0.85(+1.03%)
Feb 07, 2024 82.49 82.84 81.75 82.42 13,674,628 +0.17(+0.20%)
Feb 06, 2024 82.39 83.06 81.91 82.25 14,253,071 +0.27(+0.32%)
Feb 05, 2024 81.69 82.47 81.09 81.98 16,050,413 -0.21(-0.25%)
Feb 02, 2024 82.76 82.84 81.50 82.19 19,345,442 +0.12(+0.14%)
Feb 01, 2024 82.57 82.96 81.31 82.07 26,562,068 -0.01(-0.01%)
Jan 31, 2024 83.65 83.80 82.04 82.08 19,596,268 -1.56(-1.87%)
Jan 30, 2024 81.97 83.67 81.66 83.65 17,948,922 +0.86(+1.03%)
Jan 29, 2024 82.78 82.91 81.92 82.79 15,076,404 -0.12(-0.14%)
Jan 26, 2024 82.21 82.94 81.61 82.91 18,664,410 +0.61(+0.74%)
Jan 25, 2024 81.06 82.33 80.58 82.30 19,083,580 +1.81(+2.25%)
Jan 24, 2024 79.77 80.53 79.40 80.49 17,196,918 +1.13(+1.43%)
Jan 23, 2024 79.06 80.00 78.94 79.36 12,571,184 +0.17(+0.21%)
Jan 22, 2024 78.73 79.36 78.21 79.19 15,305,485 +0.30(+0.37%)
Jan 19, 2024 78.60 78.90 78.32 78.89 21,202,770 +0.26(+0.33%)
Jan 18, 2024 78.79 78.85 77.73 78.64 18,137,354 -0.13(-0.16%)
Jan 17, 2024 78.61 79.55 78.43 78.77 19,944,956 -0.66(-0.83%)
Jan 16, 2024 81.19 81.30 79.38 79.43 18,302,368 -1.94(-2.38%)
Jan 12, 2024 81.70 82.02 80.87 81.36 19,737,270 +0.91(+1.13%)
Jan 11, 2024 80.69 80.89 80.13 80.46 19,557,112 +0.21(+0.26%)
Jan 10, 2024 81.21 81.24 79.93 80.25 16,838,416 -0.80(-0.98%)
Jan 09, 2024 82.48 82.56 80.87 81.05 17,123,702 -1.32(-1.60%)
Jan 08, 2024 81.92 82.47 80.80 82.37 23,984,140 -0.96(-1.16%)
Jan 05, 2024 84.06 84.10 82.95 83.33 17,289,854 +0.07(+0.08%)
Jan 04, 2024 85.36 85.72 83.21 83.26 21,361,008 -1.49(-1.75%)
Jan 03, 2024 83.52 85.05 83.10 84.75 19,265,998 +1.36(+1.63%)
Jan 02, 2024 83.09 84.16 82.97 83.39 19,967,114 +0.89(+1.07%)
Dec 29, 2023 82.98 83.06 82.26 82.51 12,369,617 -0.19(-0.23%)
Dec 28, 2023 83.54 83.86 82.66 82.69 13,304,881 -1.28(-1.52%)
Dec 27, 2023 84.35 84.63 83.67 83.97 10,279,658 -0.37(-0.44%)
Dec 26, 2023 84.34 84.79 84.08 84.35 13,200,617 +0.72(+0.86%)
Dec 22, 2023 83.98 84.35 83.49 83.63 12,721,741 +0.25(+0.30%)
Dec 21, 2023 83.22 83.51 82.60 83.38 13,239,905 +0.32(+0.39%)
Dec 20, 2023 84.13 84.62 82.96 83.06 20,017,784 -0.78(-0.93%)
Dec 19, 2023 83.00 83.92 82.81 83.83 18,727,090 +0.99(+1.20%)
Dec 18, 2023 83.63 84.05 82.76 82.84 21,559,816 +0.67(+0.82%)
Dec 15, 2023 81.87 82.32 81.49 82.17 23,784,532 -0.44(-0.53%)
Dec 14, 2023 81.06 82.71 81.06 82.61 31,144,396 +2.36(+2.94%)
Dec 13, 2023 79.20 80.27 78.83 80.25 23,818,166 +1.10(+1.39%)
Dec 12, 2023 79.51 79.60 78.70 79.15 23,274,124 -1.10(-1.37%)
Dec 11, 2023 80.22 80.51 79.85 80.25 15,051,445 +0.10(+0.12%)
Dec 08, 2023 79.82 80.39 79.66 80.15 17,506,200 +0.86(+1.08%)
Dec 07, 2023 80.21 80.60 79.01 79.29 21,050,124 -0.55(-0.68%)
Dec 06, 2023 80.52 81.09 79.53 79.84 31,968,170 -1.21(-1.49%)
Dec 05, 2023 82.44 82.60 81.00 81.05 19,361,272 -1.44(-1.75%)
Dec 04, 2023 82.27 83.01 81.89 82.49 19,014,382 -0.38(-0.46%)
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.