Energy Select Sector SPDR (NY: XLE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	89.78	90.13	87.77	88.10	24,811,884	-1.81(-2.02%)
Sep 28, 2023	89.43	90.44	89.23	89.92	24,857,922	+0.10(+0.11%)
Sep 27, 2023	88.73	90.07	88.33	89.82	23,756,508	+2.18(+2.49%)
Sep 26, 2023	87.38	88.16	87.25	87.64	17,162,000	-0.51(-0.58%)
Sep 25, 2023	86.82	88.24	87.02	88.14	17,988,176	+1.09(+1.25%)
Sep 22, 2023	87.56	88.14	86.97	87.05	21,589,726	+0.15(+0.17%)
Sep 21, 2023	88.72	88.92	86.76	86.91	22,256,920	-1.21(-1.37%)
Sep 20, 2023	88.50	89.51	88.06	88.11	18,702,522	-0.83(-0.93%)
Sep 19, 2023	90.45	90.58	88.42	88.94	18,604,650	-0.84(-0.93%)
Sep 18, 2023	89.95	90.21	89.12	89.78	17,310,130	+0.75(+0.85%)
Sep 15, 2023	89.50	90.38	89.03	89.03	25,637,618	-1.31(-1.45%)
Sep 14, 2023	90.22	90.65	89.95	90.33	19,170,598	+1.05(+1.17%)
Sep 13, 2023	90.05	90.24	88.82	89.29	18,764,516	-0.68(-0.75%)
Sep 12, 2023	88.84	90.06	88.68	89.97	27,856,186	+2.07(+2.36%)
Sep 11, 2023	89.71	89.98	87.54	87.89	22,782,594	-1.17(-1.31%)
Sep 08, 2023	88.63	89.70	88.58	89.07	17,958,116	+0.85(+0.97%)
Sep 07, 2023	88.48	88.93	88.06	88.21	15,878,999	-0.09(-0.10%)
Sep 06, 2023	88.09	88.78	87.65	88.30	20,833,522	+0.04(+0.04%)
Sep 05, 2023	88.29	89.16	88.20	88.26	25,183,120	+0.46(+0.53%)
Sep 01, 2023	86.99	87.89	86.97	87.80	18,481,792	+1.76(+2.05%)
Aug 31, 2023	86.30	86.44	85.42	86.04	15,303,526	+0.06(+0.07%)
Aug 30, 2023	85.94	86.13	85.60	85.98	14,408,275	+0.43(+0.50%)
Aug 29, 2023	85.63	85.64	84.70	85.55	13,958,040	+0.23(+0.27%)
Aug 28, 2023	84.97	85.96	84.83	85.32	13,287,341	+0.57(+0.67%)
Aug 25, 2023	84.44	85.18	83.71	84.75	19,655,676	+0.81(+0.97%)
Aug 24, 2023	83.75	84.83	83.70	83.94	17,286,470	-0.58(-0.69%)
Aug 23, 2023	83.81	84.60	83.09	84.52	20,048,438	-0.21(-0.25%)
Aug 22, 2023	85.50	85.80	84.68	84.73	13,299,377	-0.66(-0.77%)
Aug 21, 2023	86.28	86.63	84.80	85.39	15,754,522	-0.54(-0.63%)
Aug 18, 2023	84.60	86.04	84.32	85.93	18,245,188	+0.84(+0.99%)
Aug 17, 2023	85.26	86.25	84.96	85.09	20,906,762	+1.01(+1.20%)
Aug 16, 2023	84.91	85.82	84.02	84.08	19,632,930	-0.74(-0.87%)
Aug 15, 2023	86.02	86.11	84.66	84.82	23,243,862	-1.80(-2.08%)
Aug 14, 2023	86.74	86.98	86.04	86.62	15,590,729	-0.37(-0.42%)
Aug 11, 2023	85.63	87.08	85.61	86.99	24,126,854	+1.32(+1.54%)
Aug 10, 2023	85.80	86.78	85.09	85.67	20,269,324	-0.01(-0.01%)
Aug 09, 2023	85.44	86.46	84.91	85.68	26,979,480	+1.06(+1.26%)
Aug 08, 2023	82.83	84.65	82.21	84.61	19,238,672	+0.42(+0.49%)
Aug 07, 2023	84.58	84.75	83.95	84.20	14,371,922	+0.10(+0.12%)
Aug 04, 2023	84.59	85.38	84.01	84.10	22,328,064	+0.12(+0.14%)
Aug 03, 2023	83.37	84.74	82.91	83.99	21,514,314	+0.84(+1.01%)
Aug 02, 2023	83.68	84.10	82.44	83.14	23,730,482	-1.10(-1.31%)
Aug 01, 2023	84.31	84.49	83.34	84.25	18,500,842	-0.40(-0.47%)
Jul 31, 2023	83.79	84.89	83.55	84.64	18,722,110	+1.58(+1.90%)
Jul 28, 2023	82.76	83.08	81.86	83.07	17,938,900	+0.25(+0.30%)
Jul 27, 2023	83.80	84.14	82.58	82.81	18,362,794	-0.53(-0.64%)
Jul 26, 2023	82.63	83.68	82.52	83.35	16,941,974	+0.03(+0.03%)
Jul 25, 2023	82.84	83.80	82.34	83.32	17,334,390	+0.44(+0.53%)
Jul 24, 2023	81.98	83.48	81.95	82.88	23,006,128	+1.32(+1.61%)
Jul 21, 2023	81.15	81.61	80.63	81.57	16,292,765	+0.72(+0.89%)
Jul 20, 2023	80.57	81.02	80.17	80.85	18,313,744	+0.94(+1.17%)
Jul 19, 2023	79.45	80.45	79.27	79.91	19,388,316	+0.46(+0.58%)
Jul 18, 2023	78.47	80.27	78.34	79.45	22,330,446	+0.79(+1.01%)
Jul 17, 2023	78.53	78.99	78.30	78.65	16,772,143	-0.15(-0.20%)
Jul 14, 2023	80.43	80.50	78.62	78.81	22,989,498	-2.14(-2.64%)
Jul 13, 2023	81.26	81.76	80.19	80.95	27,481,956	-0.31(-0.38%)
Jul 12, 2023	81.17	81.71	80.75	81.26	22,258,020	+0.74(+0.93%)
Jul 11, 2023	79.14	80.64	78.98	80.51	20,472,020	+1.73(+2.20%)
Jul 10, 2023	77.97	78.94	77.91	78.78	15,978,425	+0.61(+0.78%)
Jul 07, 2023	76.15	78.89	76.09	78.17	25,277,612	+1.64(+2.15%)
Jul 06, 2023	77.44	77.98	75.94	76.53	21,686,644	-1.76(-2.25%)
Jul 05, 2023	79.05	79.07	77.84	78.29	16,824,368	-0.44(-0.55%)
Jul 03, 2023	78.73	79.31	78.43	78.72	10,097,278	+0.18(+0.23%)
Jun 30, 2023	78.57	78.94	77.99	78.54	18,587,950	+0.50(+0.64%)
Jun 29, 2023	77.44	78.04	77.02	78.04	14,692,249	+0.89(+1.15%)
Jun 28, 2023	76.29	77.24	75.62	77.14	17,000,892	+0.77(+1.01%)
Jun 27, 2023	76.12	76.70	75.67	76.37	14,668,078	+0.17(+0.23%)
Jun 26, 2023	74.99	76.62	74.81	76.20	17,443,944	+1.34(+1.80%)
Jun 23, 2023	74.58	75.05	74.23	74.85	18,037,392	-0.54(-0.72%)
Jun 22, 2023	75.72	75.81	75.11	75.39	17,341,386	-1.03(-1.34%)
Jun 21, 2023	75.51	77.06	75.39	76.42	17,812,228	+0.60(+0.79%)
Jun 20, 2023	77.04	77.12	75.25	75.82	22,119,970	-1.74(-2.24%)
Jun 16, 2023	77.96	78.18	77.33	77.56	25,138,332	-0.12(-0.15%)
Jun 15, 2023	76.96	78.26	76.94	77.67	24,374,998	+0.72(+0.93%)
May 08, 2023	78.07	78.41	76.94	76.95	17,050,414	+0.00(+0.00%)
May 05, 2023	76.99	77.55	76.53	76.95	20,369,138	+2.03(+2.71%)
May 04, 2023	75.79	76.56	74.69	74.92	27,594,786	-0.84(-1.11%)
May 03, 2023	76.23	77.12	75.73	75.76	30,945,008	-1.46(-1.89%)
May 02, 2023	79.76	79.89	76.48	77.22	35,259,392	-3.51(-4.35%)
May 01, 2023	80.62	81.60	80.30	80.73	14,503,695	-0.92(-1.13%)
Apr 28, 2023	80.12	82.09	79.84	81.65	19,928,960	+1.25(+1.55%)
Apr 27, 2023	80.07	80.61	79.31	80.40	17,780,278	+0.29(+0.36%)
Apr 26, 2023	80.62	81.37	79.63	80.12	20,885,740	-1.08(-1.33%)
Apr 25, 2023	81.95	82.09	80.72	81.20	15,985,856	-1.55(-1.88%)
Apr 24, 2023	81.25	83.14	81.22	82.75	13,168,612	+1.25(+1.53%)
Apr 21, 2023	82.28	82.32	81.14	81.51	17,694,028	-0.48(-0.58%)
Apr 20, 2023	81.56	82.01	80.99	81.99	16,064,310	-0.73(-0.88%)
Apr 19, 2023	82.25	82.78	81.80	82.72	17,849,662	-0.29(-0.35%)
Apr 18, 2023	82.49	83.21	82.07	83.00	12,767,601	+0.33(+0.39%)
Apr 17, 2023	83.39	83.73	82.39	82.68	12,387,162	-0.99(-1.18%)
Apr 14, 2023	83.63	84.15	83.18	83.66	12,282,043	+0.15(+0.18%)
Apr 13, 2023	82.87	83.72	82.67	83.51	16,359,652	+0.52(+0.62%)
Apr 12, 2023	83.51	83.68	82.74	82.99	17,376,442	+0.06(+0.07%)
Apr 11, 2023	82.62	83.45	82.15	82.94	13,331,946	+0.78(+0.95%)
Apr 10, 2023	81.81	83.10	81.81	82.16	14,062,897	+0.65(+0.80%)
Apr 06, 2023	82.64	82.72	81.34	81.51	17,400,454	-1.26(-1.52%)
Apr 05, 2023	81.74	82.76	81.06	82.76	21,138,224	+1.23(+1.51%)
Apr 04, 2023	83.29	83.40	80.81	81.54	25,730,610	-1.51(-1.81%)
Apr 03, 2023	82.79	83.58	82.36	83.04	32,552,226	+3.60(+4.53%)
Mar 31, 2023	79.10	79.57	78.81	79.44	16,835,386	+0.55(+0.69%)
Mar 30, 2023	79.20	79.32	78.44	78.90	14,313,232	+0.35(+0.44%)
Mar 29, 2023	78.25	78.63	77.74	78.55	18,872,142	+1.07(+1.39%)
Mar 28, 2023	75.87	77.81	75.84	77.48	17,077,036	+1.18(+1.55%)
Mar 27, 2023	75.49	76.73	74.89	76.30	20,966,296	+1.59(+2.13%)
Mar 24, 2023	72.94	75.00	72.71	74.71	21,529,520	+0.29(+0.39%)
Mar 23, 2023	75.88	76.53	73.70	74.42	25,796,804	-1.05(-1.39%)
Mar 22, 2023	77.15	77.51	75.41	75.46	25,649,440	-1.64(-2.13%)
Mar 21, 2023	76.06	77.34	75.83	77.10	31,125,568	+2.58(+3.46%)
Mar 20, 2023	72.99	75.00	72.99	74.52	27,255,998	+1.46(+2.00%)
Mar 17, 2023	73.80	74.41	72.46	73.06	35,565,688	-1.17(-1.57%)
Mar 16, 2023	71.82	74.42	71.53	74.23	48,245,736	+0.80(+1.09%)
Mar 15, 2023	74.75	75.32	72.36	73.43	60,750,988	-4.17(-5.37%)
Mar 14, 2023	76.83	79.33	76.23	77.60	32,156,566	+0.76(+0.99%)
Mar 13, 2023	76.43	78.21	75.09	76.84	43,888,484	-1.59(-2.03%)
Mar 10, 2023	79.45	80.57	77.98	78.43	29,826,910	-1.02(-1.28%)
Mar 09, 2023	81.05	82.19	79.43	79.45	19,961,662	-1.14(-1.41%)
Mar 08, 2023	81.06	82.10	79.81	80.59	20,774,840	-0.84(-1.03%)
Mar 07, 2023	82.37	82.58	81.21	81.42	19,605,144	-1.44(-1.74%)
Mar 06, 2023	82.37	83.00	82.04	82.87	17,852,460	+0.04(+0.05%)
Mar 03, 2023	80.74	83.24	80.68	82.83	26,693,016	+1.11(+1.36%)
Mar 02, 2023	80.86	82.02	80.61	81.72	17,276,532	+0.71(+0.88%)
Mar 01, 2023	79.51	81.41	79.21	81.01	19,538,080	+1.57(+1.97%)
Feb 28, 2023	81.41	81.44	79.37	79.44	20,015,452	-1.16(-1.44%)
Feb 27, 2023	80.52	80.95	79.93	80.60	16,152,283	+0.24(+0.30%)
Feb 24, 2023	79.28	80.48	78.82	80.36	19,751,318	-0.10(-0.13%)
Feb 23, 2023	80.47	80.93	79.45	80.47	18,444,742	+1.20(+1.51%)
Feb 22, 2023	79.58	80.33	78.59	79.27	21,208,766	-0.53(-0.67%)
Feb 21, 2023	79.85	80.72	79.65	79.80	17,706,510	-0.40(-0.50%)
Feb 17, 2023	81.87	81.93	79.85	80.20	23,535,412	-2.96(-3.56%)
Feb 16, 2023	83.53	84.25	83.08	83.16	13,327,297	-0.83(-0.98%)
Feb 15, 2023	84.48	84.66	82.91	83.99	16,824,232	-1.45(-1.70%)
Feb 14, 2023	84.74	86.06	84.50	85.44	14,225,885	+0.03(+0.03%)
Feb 13, 2023	85.19	85.74	84.31	85.41	13,026,418	-0.22(-0.25%)
Feb 10, 2023	83.77	85.80	83.69	85.63	21,071,618	+3.23(+3.92%)
Feb 09, 2023	83.12	83.38	82.34	82.40	16,932,776	-0.71(-0.86%)
Feb 08, 2023	83.80	84.22	82.63	83.11	14,200,671	-0.75(-0.89%)
Feb 07, 2023	81.74	83.99	81.31	83.86	21,601,300	+2.64(+3.25%)
Feb 06, 2023	81.67	82.29	80.22	81.23	16,847,560	-0.37(-0.45%)
Feb 03, 2023	82.12	83.45	81.51	81.60	23,943,204	-0.18(-0.22%)
Feb 02, 2023	83.36	83.52	80.87	81.78	26,222,274	-1.91(-2.28%)
Feb 01, 2023	84.97	85.32	82.58	83.68	24,976,290	-1.68(-1.97%)
Jan 31, 2023	84.33	85.49	83.47	85.36	14,667,508	+0.75(+0.89%)
Jan 30, 2023	85.97	86.09	84.50	84.61	14,497,194	-1.98(-2.29%)
Jan 27, 2023	87.91	88.34	86.46	86.60	18,352,432	-1.78(-2.02%)
Jan 26, 2023	87.06	88.42	86.00	88.38	19,384,378	+2.71(+3.16%)
Jan 25, 2023	85.25	85.68	83.89	85.68	14,199,301	+0.01(+0.01%)
Jan 24, 2023	85.71	85.87	83.97	85.67	16,207,213	-0.33(-0.39%)
Jan 23, 2023	86.51	86.94	85.72	86.00	15,420,185	+0.11(+0.13%)
Jan 20, 2023	85.22	86.18	84.36	85.89	15,043,926	+0.84(+0.99%)
Jan 19, 2023	83.51	85.38	83.33	85.04	18,060,508	+1.04(+1.24%)
Jan 18, 2023	85.96	86.92	83.91	84.00	20,052,630	-1.57(-1.83%)
Jan 17, 2023	85.58	86.46	85.21	85.56	17,869,788	+0.18(+0.21%)
Jan 13, 2023	85.19	85.59	84.29	85.38	16,754,925	+0.12(+0.14%)
Jan 12, 2023	84.17	85.81	84.01	85.26	19,336,238	+1.59(+1.91%)
Jan 11, 2023	84.14	84.35	82.76	83.66	17,325,298	+0.26(+0.31%)
Jan 10, 2023	83.36	83.58	82.10	83.41	16,632,050	+0.59(+0.71%)
Jan 09, 2023	84.37	84.50	82.55	82.82	24,225,242	-0.29(-0.35%)
Jan 06, 2023	82.62	84.13	82.41	83.11	23,399,672	+1.55(+1.90%)
Jan 05, 2023	79.97	82.01	79.74	81.57	20,391,458	+1.46(+1.82%)
Jan 04, 2023	78.93	80.57	78.62	80.11	24,206,364	-0.01(-0.01%)
Jan 03, 2023	82.51	82.92	79.12	80.11	27,956,030	-2.91(-3.51%)
Dec 30, 2022	82.07	83.19	82.06	83.03	11,937,044	+0.52(+0.63%)
Dec 29, 2022	81.31	82.88	81.27	82.51	14,168,508	+0.85(+1.05%)
Dec 28, 2022	83.41	83.41	81.40	81.65	16,767,007	-1.87(-2.24%)
Dec 27, 2022	83.00	83.87	82.70	83.52	17,233,138	+0.88(+1.07%)
Dec 23, 2022	81.15	82.66	80.73	82.64	15,607,452	+2.55(+3.19%)
Dec 22, 2022	82.06	82.11	78.48	80.09	19,670,296	-1.89(-2.30%)
Dec 21, 2022	82.09	82.35	80.88	81.97	17,933,246	+1.53(+1.90%)
Dec 20, 2022	79.50	80.96	79.19	80.45	15,058,321	+1.20(+1.51%)
Dec 19, 2022	80.10	80.35	78.67	79.25	19,392,688	-0.01(-0.01%)
Dec 16, 2022	78.73	79.64	78.18	79.26	31,453,252	-0.99(-1.23%)
Dec 15, 2022	80.03	80.43	78.88	80.25	21,503,286	-0.49(-0.61%)
Dec 14, 2022	81.79	82.08	80.01	80.74	28,028,944	-0.50(-0.61%)
Dec 13, 2022	81.27	81.91	80.59	81.23	29,051,414	+1.51(+1.90%)
Dec 12, 2022	78.12	79.91	77.82	79.72	22,451,452	+2.04(+2.62%)
Dec 09, 2022	79.36	80.24	77.65	77.68	25,596,326	-1.94(-2.43%)
Dec 08, 2022	81.77	81.95	79.17	79.62	27,248,686	-0.36(-0.45%)
Dec 07, 2022	80.14	81.20	79.27	79.97	26,014,218	-0.19(-0.23%)
Dec 06, 2022	81.82	82.80	79.61	80.16	34,547,016	-2.17(-2.64%)
Dec 05, 2022	85.69	86.02	81.63	82.33	27,515,720	-2.52(-2.97%)
Dec 02, 2022	84.77	85.86	84.35	84.85	19,567,926	-0.51(-0.59%)
Dec 01, 2022	86.24	86.67	85.07	85.36	20,684,146	-0.28(-0.33%)
Nov 30, 2022	86.17	86.33	84.29	85.64	23,423,580	+0.42(+0.50%)
Nov 29, 2022	84.88	85.71	84.57	85.22	20,228,434	+1.27(+1.51%)
Nov 28, 2022	84.20	85.26	83.67	83.95	31,112,104	-2.37(-2.74%)
Nov 25, 2022	86.69	87.30	86.17	86.32	8,079,776	-0.32(-0.37%)
Nov 23, 2022	86.00	87.19	85.68	86.64	21,924,042	-0.95(-1.08%)
Nov 22, 2022	85.99	87.78	85.59	87.58	28,590,064	+2.66(+3.13%)
Nov 21, 2022	84.22	85.15	82.01	84.93	45,308,700	-1.16(-1.35%)
Nov 18, 2022	85.17	86.33	84.10	86.09	25,207,002	-0.69(-0.79%)
Nov 17, 2022	85.26	86.85	84.82	86.78	22,794,368	+0.19(+0.22%)
Nov 16, 2022	87.60	88.14	86.14	86.59	25,151,334	-1.80(-2.04%)
Nov 15, 2022	87.80	88.62	87.23	88.39	27,418,830	+0.92(+1.05%)
Nov 14, 2022	87.25	88.98	87.24	87.47	24,600,686	-0.03(-0.03%)
Nov 11, 2022	86.65	87.95	86.45	87.50	27,185,080	+2.47(+2.91%)
Nov 10, 2022	84.90	85.12	83.15	85.03	31,124,088	+1.85(+2.23%)
Nov 09, 2022	86.27	86.54	82.99	83.18	33,533,246	-4.27(-4.89%)
Nov 08, 2022	87.20	87.83	86.38	87.45	23,257,690	+0.08(+0.10%)
Nov 07, 2022	86.07	87.64	85.92	87.37	20,614,044	+1.48(+1.72%)
Nov 04, 2022	86.75	87.40	84.69	85.89	32,443,524	+1.03(+1.22%)
Nov 03, 2022	82.81	85.33	82.58	84.86	28,541,844	+1.54(+1.85%)
Nov 02, 2022	85.10		83.12	83.32	30,054,518	-2.06(-2.41%)
Nov 01, 2022	85.98	86.02	84.86	85.38	23,157,582	+0.82(+0.97%)
Oct 31, 2022	83.03	85.67	82.93	84.56	31,927,872	+0.70(+0.84%)
Oct 28, 2022	84.47	85.15	82.35	83.85	26,250,942	+0.29(+0.35%)
Oct 27, 2022	84.41	84.97	83.31	83.56	26,677,856	+0.30(+0.36%)
Oct 26, 2022	82.45	83.92	82.40	83.26	24,165,838	+1.12(+1.36%)
Oct 25, 2022	81.74	82.52	81.30	82.14	20,038,594	+0.08(+0.10%)
Oct 24, 2022	81.63	82.63	81.19	82.06	23,940,116	+0.39(+0.47%)
Oct 21, 2022	79.82	81.83	79.62	81.67	26,900,474	+2.29(+2.89%)
Oct 20, 2022	79.91	80.64	78.90	79.38	26,884,534	+0.08(+0.09%)
Oct 19, 2022	77.26	79.60	77.23	79.31	33,370,792	+2.27(+2.95%)
Oct 18, 2022	77.00	77.75	75.55	77.03	26,804,482	+0.67(+0.87%)
Oct 17, 2022	76.61	77.63	76.15	76.37	20,214,956	+0.94(+1.25%)
Oct 14, 2022	77.49	78.61	75.28	75.43	28,476,870	-2.92(-3.73%)
Oct 13, 2022	74.29	78.65	74.27	78.35	37,317,924	+3.07(+4.08%)
Oct 12, 2022	74.19	75.80	73.70	75.28	21,909,478	+0.60(+0.81%)
Oct 11, 2022	73.87	75.96	73.56	74.68	28,651,204	-0.60(-0.80%)
Oct 10, 2022	77.16	77.81	75.03	75.28	24,668,520	-1.58(-2.05%)
Oct 07, 2022	77.62	78.49	76.30	76.85	30,293,930	-0.60(-0.78%)
Oct 06, 2022	75.48	77.69	75.43	77.46	28,095,914	+1.35(+1.78%)
Oct 05, 2022	74.53	76.70	73.90	76.10	32,599,178	+1.54(+2.07%)
Oct 04, 2022	72.94	74.63	72.36	74.56	35,294,136	+3.07(+4.30%)