Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.75 -0.52 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 90.51 90.76 89.62 89.75 19,989,908 -0.52(-0.58%)
Jun 20, 2024 88.90 90.73 88.62 90.27 17,068,604 +1.63(+1.84%)
Jun 18, 2024 88.84 89.76 88.42 88.64 14,642,903 +0.37(+0.42%)
Jun 17, 2024 87.92 88.67 87.60 88.27 14,773,592 +0.23(+0.26%)
Jun 14, 2024 88.60 88.70 87.67 88.04 12,905,682 -0.66(-0.74%)
Jun 13, 2024 89.28 89.53 88.25 88.70 14,259,240 -0.82(-0.92%)
Jun 12, 2024 91.24 91.27 89.07 89.52 16,279,735 -0.97(-1.07%)
Jun 11, 2024 90.27 90.59 89.44 90.49 9,298,961 -0.18(-0.20%)
Jun 10, 2024 90.33 91.21 89.99 90.67 11,273,059 +0.68(+0.76%)
Jun 07, 2024 90.18 91.03 89.55 89.99 10,044,893 -0.36(-0.40%)
Jun 06, 2024 89.57 90.38 89.23 90.35 12,752,337 +0.47(+0.52%)
Jun 05, 2024 90.00 90.14 89.33 89.88 10,518,325 -0.01(-0.01%)
Jun 04, 2024 89.82 89.97 88.70 89.89 17,357,694 -0.87(-0.96%)
Jun 03, 2024 92.89 92.92 90.09 90.76 20,423,668 -2.44(-2.62%)
May 31, 2024 91.10 93.27 91.01 93.20 16,300,562 +2.26(+2.49%)
May 30, 2024 90.48 91.27 90.45 90.94 11,366,162 +0.26(+0.29%)
May 29, 2024 92.05 92.13 90.27 90.68 15,026,029 -1.63(-1.77%)
May 28, 2024 91.69 92.55 91.45 92.31 14,451,344 +0.94(+1.03%)
May 24, 2024 91.95 92.19 91.11 91.37 9,520,700 +0.13(+0.14%)
May 23, 2024 92.54 92.86 91.08 91.24 13,476,799 -0.84(-0.91%)
May 22, 2024 93.50 93.54 91.71 92.08 17,432,976 -1.80(-1.92%)
May 21, 2024 94.10 94.86 93.81 93.88 11,232,694 -0.46(-0.49%)
May 20, 2024 95.00 95.21 94.11 94.34 10,065,527 -0.62(-0.65%)
May 17, 2024 93.82 95.11 93.79 94.96 14,500,811 +1.31(+1.40%)
May 16, 2024 93.70 94.38 93.40 93.65 12,288,328 -0.26(-0.28%)
May 15, 2024 93.50 94.08 92.12 93.91 19,394,744 +0.21(+0.22%)
May 14, 2024 93.40 93.77 93.02 93.70 12,476,671 +0.12(+0.13%)
May 13, 2024 94.05 94.40 93.18 93.58 10,488,617 -0.25(-0.27%)
May 10, 2024 94.55 94.86 93.58 93.83 10,284,219 -0.52(-0.55%)
May 09, 2024 93.20 94.35 93.20 94.35 11,244,085 +1.25(+1.34%)
May 08, 2024 92.67 93.55 92.53 93.10 9,904,856 -0.11(-0.12%)
May 07, 2024 93.43 93.90 93.18 93.21 10,470,584 -0.09(-0.10%)
May 06, 2024 92.86 94.23 92.86 93.30 16,719,519 +0.73(+0.79%)
May 03, 2024 92.64 92.74 91.34 92.57 19,043,952 +0.01(+0.01%)
May 02, 2024 92.65 93.19 92.12 92.56 17,307,004 +0.53(+0.58%)
May 01, 2024 93.39 93.69 91.53 92.03 25,469,404 -1.49(-1.59%)
Apr 30, 2024 96.00 96.17 93.47 93.52 17,698,264 -2.87(-2.98%)
Apr 29, 2024 95.46 96.60 95.40 96.39 11,117,426 +0.65(+0.68%)
Apr 26, 2024 95.76 96.11 94.76 95.74 16,183,339 -0.89(-0.92%)
Apr 25, 2024 96.08 96.92 95.25 96.63 13,247,672 +0.44(+0.46%)
Apr 24, 2024 95.52 96.30 95.06 96.19 11,250,690 +0.07(+0.07%)
Apr 23, 2024 95.15 96.12 94.69 96.12 14,327,672 +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%)
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.