Skip to main content

Energy Select Sector SPDR (NY: XLE )

77.40 +0.64 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 76.41 78.20 76.21 77.40 22,735,460 +0.64(+0.83%)
Aug 16, 2022 77.05 77.86 76.28 76.76 19,676,278 -0.18(-0.23%)
Aug 15, 2022 75.63 77.36 74.94 76.94 21,010,652 -1.53(-1.95%)
Aug 12, 2022 77.37 78.51 77.04 78.47 19,190,502 +0.59(+0.76%)
Aug 11, 2022 76.70 78.54 76.47 77.88 30,371,716 +2.59(+3.44%)
Aug 10, 2022 74.92 75.72 73.44 75.29 17,389,300 +0.54(+0.72%)
Aug 09, 2022 74.50 75.70 74.37 74.75 17,340,518 +1.29(+1.76%)
Aug 08, 2022 73.00 74.12 72.89 73.46 18,894,496 +0.38(+0.52%)
Aug 05, 2022 70.69 73.71 70.69 73.08 22,590,144 +1.42(+1.98%)
Aug 04, 2022 73.91 74.12 71.39 71.66 27,991,298 -2.76(-3.71%)
Aug 03, 2022 76.94 77.17 73.96 74.42 28,503,698 -2.20(-2.87%)
Aug 02, 2022 76.81 77.39 75.95 76.62 19,929,222 -0.18(-0.23%)
Aug 01, 2022 77.08 77.28 75.77 76.80 25,663,538 -1.62(-2.07%)
Jul 29, 2022 76.53 78.66 76.38 78.42 25,835,168 +3.26(+4.34%)
Jul 28, 2022 75.41 75.92 73.77 75.16 23,329,772 +0.42(+0.56%)
Jul 27, 2022 73.56 75.11 72.81 74.74 22,410,206 +1.65(+2.26%)
Jul 26, 2022 74.64 74.97 72.59 73.09 18,612,336 -0.67(-0.91%)
Jul 25, 2022 72.13 73.83 71.27 73.76 19,553,992 +2.61(+3.67%)
Jul 22, 2022 72.02 72.73 70.73 71.15 20,418,216 -0.59(-0.82%)
Jul 21, 2022 71.02 71.81 69.66 71.74 21,575,268 -1.28(-1.75%)
Jul 20, 2022 71.52 73.35 71.22 73.02 21,027,604 +0.70(+0.97%)
Jul 19, 2022 70.06 72.50 70.04 72.32 24,387,428 +2.16(+3.08%)
Jul 18, 2022 70.42 71.32 69.83 70.16 26,716,092 +1.57(+2.29%)
Jul 15, 2022 68.96 69.03 67.57 68.59 29,960,392 +1.10(+1.63%)
Jul 14, 2022 66.38 67.57 65.48 67.49 36,634,384 -1.30(-1.89%)
Jul 13, 2022 67.90 70.23 67.90 68.79 29,555,984 -0.11(-0.16%)
Jul 12, 2022 68.43 69.31 67.66 68.90 32,334,764 -1.37(-1.95%)
Jul 11, 2022 70.06 70.86 69.33 70.27 22,770,562 -0.68(-0.96%)
Jul 08, 2022 71.84 72.14 69.96 70.95 21,970,320 -0.03(-0.04%)
Jul 07, 2022 70.37 71.54 70.20 70.98 33,788,148 +2.47(+3.61%)
Jul 06, 2022 68.95 70.19 66.45 68.51 48,205,884 -1.19(-1.71%)
Jul 05, 2022 71.08 71.42 68.19 69.70 44,921,236 -2.88(-3.97%)
Jul 01, 2022 72.38 72.89 70.13 72.58 34,642,296 +1.07(+1.50%)
Jun 30, 2022 71.48 73.36 70.87 71.51 37,761,392 -1.54(-2.11%)
Jun 29, 2022 76.73 76.99 72.84 73.05 35,586,936 -2.63(-3.48%)
Jun 28, 2022 75.44 76.90 74.54 75.68 39,795,368 +1.99(+2.70%)
Jun 27, 2022 72.42 74.19 72.33 73.69 34,020,888 +2.10(+2.93%)
Jun 24, 2022 71.87 73.11 70.83 71.59 47,398,756 +0.93(+1.32%)
Jun 23, 2022 73.73 74.26 69.47 70.66 56,964,136 -2.72(-3.71%)
Jun 22, 2022 72.76 74.67 72.36 73.38 41,493,232 -3.06(-4.00%)
Jun 21, 2022 74.61 76.96 74.48 76.44 35,040,984 +2.95(+4.01%)
Jun 17, 2022 77.20 77.77 72.59 73.49 64,234,200 -4.25(-5.47%)
Jun 16, 2022 80.19 80.62 77.07 77.74 58,367,760 -4.64(-5.63%)
Jun 15, 2022 84.05 84.47 80.99 82.38 43,204,432 -1.86(-2.21%)
Jun 14, 2022 85.77 86.87 83.14 84.24 34,754,388 +0.16(+0.19%)
Jun 13, 2022 86.02 86.11 82.41 84.08 44,729,688 -4.63(-5.22%)
Jun 10, 2022 89.20 90.54 87.68 88.71 31,271,800 -1.53(-1.70%)
Jun 09, 2022 91.49 92.07 90.14 90.24 24,582,904 -2.04(-2.21%)
Jun 08, 2022 92.53 93.31 91.71 92.28 28,489,610 +0.20(+0.22%)
Jun 07, 2022 89.35 92.20 89.28 92.08 25,680,840 +2.67(+2.99%)
Jun 06, 2022 89.94 90.00 88.93 89.41 16,689,107 -0.10(-0.11%)
Jun 03, 2022 88.45 89.79 88.35 89.51 20,525,372 +1.17(+1.32%)
Jun 02, 2022 88.00 88.96 87.46 88.34 26,295,348 -0.28(-0.32%)
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.