Skip to main content

Energy Select Sector SPDR (NY: XLE )

82.23 +0.88 (+1.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 81.89 82.48 81.72 82.23 17,057,900 +0.88(+1.08%)
Dec 07, 2023 82.29 82.69 81.06 81.35 20,517,964 -0.56(-0.68%)
Dec 06, 2023 82.61 83.19 81.59 81.91 31,159,996 -1.24(-1.49%)
Dec 05, 2023 84.58 84.74 83.10 83.15 18,871,808 -1.48(-1.75%)
Dec 04, 2023 84.40 85.16 84.01 84.63 18,533,688 -0.39(-0.46%)
Dec 01, 2023 84.48 86.03 84.10 85.02 21,523,976 +0.44(+0.52%)
Nov 30, 2023 84.74 85.79 83.57 84.58 29,176,186 +0.56(+0.67%)
Nov 29, 2023 85.18 85.28 83.75 84.02 22,631,924 -0.63(-0.74%)
Nov 28, 2023 84.80 85.43 84.49 84.65 14,459,581 +0.02(+0.02%)
Nov 27, 2023 84.49 84.78 83.84 84.63 12,249,898 -0.30(-0.35%)
Nov 24, 2023 84.55 85.56 84.50 84.93 9,576,311 +0.35(+0.41%)
Nov 22, 2023 82.93 84.65 82.46 84.58 18,281,706 -0.04(-0.05%)
Nov 21, 2023 84.41 84.77 83.81 84.62 13,485,504 -0.19(-0.22%)
Nov 20, 2023 85.04 85.54 84.79 84.81 14,546,930 +0.12(+0.14%)
Nov 17, 2023 83.66 85.25 83.46 84.69 24,429,696 +1.74(+2.10%)
Nov 16, 2023 83.80 84.12 82.11 82.95 26,575,478 -1.65(-1.95%)
Nov 15, 2023 84.63 85.67 84.48 84.60 16,519,072 -0.16(-0.19%)
Nov 14, 2023 84.33 85.00 84.19 84.76 17,381,348 +0.75(+0.89%)
Nov 13, 2023 83.54 84.18 83.28 84.01 14,228,423 +0.60(+0.72%)
Nov 10, 2023 83.43 83.61 82.62 83.41 17,291,784 +0.91(+1.10%)
Nov 09, 2023 83.36 83.55 82.45 82.50 19,113,936 -0.25(-0.30%)
Nov 08, 2023 83.48 84.03 82.72 82.75 25,365,556 -1.05(-1.25%)
Nov 07, 2023 84.58 84.73 83.42 83.80 23,764,976 -1.90(-2.22%)
Nov 06, 2023 87.37 87.37 85.45 85.70 20,516,564 -0.98(-1.13%)
Nov 03, 2023 87.40 87.67 86.15 86.68 23,617,504 -0.88(-1.01%)
Nov 02, 2023 85.20 87.64 84.71 87.56 22,667,056 +2.57(+3.02%)
Nov 01, 2023 85.73 86.19 84.87 84.99 23,040,112 -0.20(-0.23%)
Oct 31, 2023 85.01 85.37 84.16 85.19 18,862,384 +0.28(+0.33%)
Oct 30, 2023 84.93 85.54 84.09 84.91 22,764,628 +0.28(+0.33%)
Oct 27, 2023 86.62 86.94 84.34 84.63 26,904,724 -2.08(-2.40%)
Oct 26, 2023 86.59 87.11 85.85 86.71 22,383,872 -0.68(-0.78%)
Oct 25, 2023 87.61 88.06 86.95 87.39 20,704,888 -0.16(-0.18%)
Oct 24, 2023 89.02 89.09 87.52 87.55 22,134,860 -1.25(-1.41%)
Oct 23, 2023 89.74 89.75 88.39 88.80 25,942,756 -1.46(-1.62%)
Oct 20, 2023 91.64 91.98 89.94 90.26 23,283,480 -1.54(-1.68%)
Oct 19, 2023 91.64 92.56 90.77 91.80 31,646,712 -0.16(-0.17%)
Oct 18, 2023 91.50 92.34 91.29 91.96 23,805,292 +0.83(+0.91%)
Oct 17, 2023 89.99 91.41 89.86 91.13 20,209,826 +0.94(+1.04%)
Oct 16, 2023 90.17 90.45 89.33 90.19 19,182,176 +0.60(+0.67%)
Oct 13, 2023 89.09 90.02 88.71 89.59 24,266,144 +1.93(+2.20%)
Oct 12, 2023 88.49 88.57 87.25 87.66 20,003,080 +0.10(+0.11%)
Oct 11, 2023 87.79 87.88 86.55 87.56 23,571,748 -1.14(-1.29%)
Oct 10, 2023 88.67 89.28 88.17 88.70 20,846,664 +0.11(+0.12%)
Oct 09, 2023 88.03 88.96 87.40 88.59 30,743,496 +2.86(+3.34%)
Oct 06, 2023 85.22 86.51 84.26 85.73 25,740,572 +0.51(+0.60%)
Oct 05, 2023 84.52 85.97 84.52 85.22 23,505,632 -0.53(-0.62%)
Oct 04, 2023 87.21 87.36 84.91 85.75 29,782,168 -2.78(-3.14%)
Oct 03, 2023 88.38 88.70 87.66 88.53 20,732,038 -0.06(-0.07%)
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.