Skip to main content

Energy Select Sector SPDR (NY:XLE)

90.52 +0.13 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 89.94 90.62 89.82 90.39 11,872,463 +0.49(+0.55%)
Aug 28, 2025 89.25 90.03 88.66 89.90 12,042,844 +0.68(+0.76%)
Aug 27, 2025 88.10 89.54 88.00 89.22 13,437,950 +0.99(+1.12%)
Aug 26, 2025 88.02 88.31 87.41 88.23 11,437,536 -0.14(-0.16%)
Aug 25, 2025 87.92 88.48 87.63 88.37 11,706,375 +0.23(+0.26%)
Aug 22, 2025 86.67 88.35 86.53 88.14 15,468,231 +1.76(+2.04%)
Aug 21, 2025 85.64 86.56 85.41 86.38 11,043,272 +0.59(+0.69%)
Aug 20, 2025 85.22 86.14 85.14 85.79 13,983,091 +0.71(+0.83%)
Aug 19, 2025 84.81 85.58 84.59 85.08 12,844,411 +0.03(+0.04%)
Aug 18, 2025 85.11 85.45 84.56 85.05 13,214,106 -0.51(-0.60%)
Aug 15, 2025 85.60 86.53 85.29 85.56 13,648,880 +0.00(+0.00%)
Aug 14, 2025 85.58 85.69 84.65 85.56 12,471,486 -0.08(-0.09%)
Aug 13, 2025 84.72 85.65 84.42 85.64 12,796,590 +0.98(+1.16%)
Aug 12, 2025 84.42 85.40 84.17 84.66 17,261,540 +0.41(+0.49%)
Aug 11, 2025 85.10 85.47 84.10 84.25 14,414,601 -0.68(-0.80%)
Aug 08, 2025 84.79 85.70 84.36 84.93 20,368,164 +0.54(+0.64%)
Aug 07, 2025 85.22 86.17 84.28 84.39 17,850,794 -0.33(-0.39%)
Aug 06, 2025 86.05 86.55 84.47 84.72 19,148,632 -0.79(-0.92%)
Aug 05, 2025 85.38 85.62 84.34 85.51 15,705,696 +0.11(+0.13%)
Aug 04, 2025 85.44 86.08 84.96 85.40 13,257,715 -0.19(-0.22%)
Aug 01, 2025 86.88 87.19 85.12 85.59 21,176,884 -1.62(-1.86%)
Jul 31, 2025 86.76 88.22 86.76 87.21 12,480,142 -0.47(-0.54%)
Jul 30, 2025 88.40 88.45 87.13 87.68 13,275,953 -1.27(-1.43%)
Jul 29, 2025 88.23 88.98 87.94 88.95 12,281,155 +0.86(+0.98%)
Jul 28, 2025 87.68 88.24 87.55 88.09 11,847,625 +0.99(+1.14%)
Jul 25, 2025 87.52 87.67 86.64 87.10 10,071,597 -0.33(-0.38%)
Jul 24, 2025 86.58 87.54 86.19 87.43 12,009,997 +0.62(+0.71%)
Jul 23, 2025 85.82 86.86 85.60 86.81 14,022,742 +1.34(+1.57%)
Jul 22, 2025 84.97 85.94 84.89 85.47 16,213,114 +0.40(+0.47%)
Jul 21, 2025 86.02 86.17 84.89 85.07 15,216,149 -0.89(-1.04%)
Jul 18, 2025 87.35 87.75 85.62 85.96 30,487,884 -0.70(-0.81%)
Jul 17, 2025 85.69 86.78 85.48 86.66 18,043,158 +0.53(+0.62%)
Jul 16, 2025 86.76 87.26 85.81 86.13 17,918,288 -0.75(-0.86%)
Jul 15, 2025 87.98 88.36 86.77 86.88 16,929,604 -1.27(-1.44%)
Jul 14, 2025 88.96 88.96 87.68 88.15 16,719,720 -0.98(-1.10%)
Jul 11, 2025 88.58 89.44 88.31 89.13 15,085,795 +0.40(+0.45%)
Jul 10, 2025 87.86 88.78 87.23 88.73 14,412,278 +0.67(+0.76%)
Jul 09, 2025 88.29 88.64 87.80 88.06 14,579,122 -0.45(-0.51%)
Jul 08, 2025 86.09 88.83 86.07 88.51 23,758,392 +2.32(+2.69%)
Jul 07, 2025 86.50 86.96 85.30 86.19 17,836,552 -0.84(-0.97%)
Jul 03, 2025 86.81 87.31 86.61 87.03 11,133,123 +0.10(+0.12%)
Jul 02, 2025 86.18 87.07 85.23 86.93 21,233,532 +1.47(+1.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.