Skip to main content

Energy Select Sector SPDR (NY: XLE )

96.12 +0.53 (+0.55%)
Official Closing Price Updated: 6:30 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 95.15 96.12 94.69 96.12 14,323,864 +0.53(+0.55%)
Apr 22, 2024 94.47 96.24 93.72 95.59 15,121,780 +0.62(+0.65%)
Apr 19, 2024 94.02 95.61 93.88 94.97 17,725,724 +1.13(+1.20%)
Apr 18, 2024 94.45 94.72 93.51 93.84 12,775,655 -0.29(-0.31%)
Apr 17, 2024 94.20 95.14 93.46 94.13 13,705,977 -0.27(-0.29%)
Apr 16, 2024 95.05 95.49 93.73 94.40 18,327,604 -0.83(-0.87%)
Apr 15, 2024 96.59 97.05 95.11 95.23 24,344,136 -0.90(-0.94%)
Apr 12, 2024 98.34 98.97 95.67 96.13 23,286,220 -1.59(-1.63%)
Apr 11, 2024 98.10 98.14 96.33 97.72 19,595,686 -0.07(-0.07%)
Apr 10, 2024 97.22 98.15 96.80 97.79 19,596,684 +0.30(+0.31%)
Apr 09, 2024 97.88 98.14 96.78 97.49 17,664,104 +0.03(+0.03%)
Apr 08, 2024 98.13 98.41 97.28 97.46 17,039,312 -0.62(-0.63%)
Apr 05, 2024 97.44 98.47 96.85 98.08 15,597,273 +1.04(+1.07%)
Apr 04, 2024 97.25 97.59 96.66 97.04 18,502,710 -0.06(-0.06%)
Apr 03, 2024 96.80 97.23 96.48 97.10 14,566,663 +0.66(+0.68%)
Apr 02, 2024 95.52 96.54 95.10 96.44 19,333,068 +1.33(+1.40%)
Apr 01, 2024 94.69 95.39 93.76 95.11 21,447,488 +0.70(+0.74%)
Mar 28, 2024 93.95 94.58 94.53 94.41 17,307,642 +1.01(+1.08%)
Mar 27, 2024 92.34 93.42 92.18 93.40 16,979,344 +0.86(+0.93%)
Mar 26, 2024 93.35 93.56 92.36 92.54 17,683,972 -0.72(-0.77%)
Mar 25, 2024 92.72 93.88 92.70 93.26 17,535,250 +0.86(+0.93%)
Mar 22, 2024 92.64 92.87 92.17 92.40 8,974,437 -0.20(-0.22%)
Mar 21, 2024 92.21 92.79 91.92 92.60 12,161,902 +0.55(+0.60%)
Mar 20, 2024 91.65 92.38 91.51 92.05 16,327,414 -0.13(-0.14%)
Mar 19, 2024 91.13 92.25 91.07 92.18 14,269,520 +1.04(+1.14%)
Mar 18, 2024 91.19 91.46 90.43 91.14 15,240,835 +0.31(+0.35%)
Mar 15, 2024 90.49 91.48 90.28 90.83 19,029,232 +0.27(+0.30%)
Mar 14, 2024 89.99 90.60 89.65 90.56 18,117,330 +0.92(+1.03%)
Mar 13, 2024 89.15 90.12 89.00 89.64 21,534,362 +1.41(+1.60%)
Mar 12, 2024 88.36 88.60 87.76 88.23 11,986,511 -0.14(-0.16%)
Mar 11, 2024 87.48 88.40 86.83 88.37 12,600,598 +0.90(+1.03%)
Mar 08, 2024 87.04 87.48 86.82 87.46 14,240,146 +0.31(+0.35%)
Mar 07, 2024 86.54 87.64 86.47 87.16 12,412,194 +0.73(+0.85%)
Mar 06, 2024 86.88 87.33 86.23 86.42 14,113,595 +0.27(+0.31%)
Mar 05, 2024 85.39 86.71 85.28 86.15 16,216,675 +0.63(+0.74%)
Mar 04, 2024 86.39 86.62 85.43 85.52 16,731,575 -0.92(-1.07%)
Mar 01, 2024 86.06 86.84 85.92 86.44 16,360,997 +0.99(+1.16%)
Feb 29, 2024 85.21 85.73 84.97 85.45 13,775,218 +0.42(+0.49%)
Feb 28, 2024 85.31 85.96 84.70 85.03 13,446,020 -0.17(-0.20%)
Feb 27, 2024 85.65 86.01 84.77 85.20 13,268,440 -0.37(-0.43%)
Feb 26, 2024 85.17 86.13 84.75 85.57 11,779,373 +0.30(+0.35%)
Feb 23, 2024 85.00 85.54 84.46 85.27 14,593,206 -0.57(-0.66%)
Feb 22, 2024 85.14 86.19 84.74 85.84 17,742,088 +0.15(+0.17%)
Feb 21, 2024 84.47 85.77 84.41 85.69 14,492,432 +1.58(+1.88%)
Feb 20, 2024 84.97 85.02 84.00 84.11 14,607,110 -0.77(-0.91%)
Feb 16, 2024 85.28 85.56 84.64 84.88 13,589,316 -0.05(-0.06%)
Feb 15, 2024 82.61 85.17 82.54 84.93 21,850,810 +2.30(+2.79%)
Feb 14, 2024 83.32 83.57 82.20 82.63 20,606,462 -0.08(-0.10%)
Feb 13, 2024 83.63 83.92 82.17 82.71 20,743,974 -0.84(-1.01%)
Feb 12, 2024 82.93 83.79 82.93 83.55 13,048,351 +0.91(+1.10%)
Feb 09, 2024 84.09 84.45 82.55 82.64 19,688,192 -1.29(-1.54%)
Feb 08, 2024 83.03 84.24 83.01 83.93 18,242,636 +0.85(+1.03%)
Feb 07, 2024 83.15 83.50 82.40 83.08 13,565,712 +0.17(+0.20%)
Feb 06, 2024 83.05 83.72 82.56 82.91 14,139,548 +0.27(+0.32%)
Feb 05, 2024 82.34 83.13 81.74 82.64 15,922,574 -0.21(-0.25%)
Feb 02, 2024 83.43 83.51 82.16 82.85 19,191,360 +0.12(+0.14%)
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.