Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.39 +0.17 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 93.12 94.51 92.79 93.39 16,433,760 +0.17(+0.18%)
Jul 17, 2024 92.51 93.82 92.49 93.22 14,712,114 +0.92(+1.00%)
Jul 16, 2024 91.50 92.39 91.03 92.30 12,062,110 +0.41(+0.45%)
Jul 15, 2024 91.16 92.72 90.81 91.89 15,486,914 +1.37(+1.51%)
Jul 12, 2024 90.80 90.93 89.85 90.52 9,058,622 +0.23(+0.25%)
Jul 11, 2024 89.13 90.47 88.82 90.29 11,344,315 +0.93(+1.04%)
Jul 10, 2024 88.66 89.39 88.39 89.36 9,659,970 +0.60(+0.68%)
Jul 09, 2024 88.66 89.74 88.40 88.76 9,543,612 -0.79(-0.88%)
Jul 08, 2024 89.45 90.38 89.19 89.55 9,796,902 -0.55(-0.61%)
Jul 05, 2024 91.35 91.42 89.70 90.10 11,725,277 -1.43(-1.56%)
Jul 03, 2024 91.21 91.95 91.05 91.53 8,140,068 +0.40(+0.44%)
Jul 02, 2024 92.08 92.10 90.55 91.13 12,613,033 -0.07(-0.08%)
Jul 01, 2024 91.88 92.18 90.66 91.20 12,279,107 +0.05(+0.05%)
Jun 28, 2024 91.50 91.82 90.82 91.15 12,835,031 +0.35(+0.39%)
Jun 27, 2024 91.07 91.17 90.29 90.80 7,812,391 +0.21(+0.23%)
Jun 26, 2024 91.59 91.59 90.16 90.59 11,562,216 -0.90(-0.98%)
Jun 25, 2024 91.20 91.50 90.70 91.49 13,833,580 +0.21(+0.23%)
Jun 24, 2024 89.53 91.62 89.38 91.28 15,590,755 +2.25(+2.52%)
Jun 21, 2024 89.79 90.04 88.91 89.03 20,153,772 -0.52(-0.58%)
Jun 20, 2024 88.19 90.01 87.91 89.55 17,205,674 +1.62(+1.84%)
Jun 18, 2024 88.13 89.04 87.71 87.93 14,760,494 +0.37(+0.42%)
Jun 17, 2024 87.22 87.96 86.90 87.57 14,892,232 +0.23(+0.26%)
Jun 14, 2024 87.89 87.99 86.97 87.34 13,009,322 -0.65(-0.74%)
Jun 13, 2024 88.57 88.82 87.54 87.99 14,373,750 -0.81(-0.92%)
Jun 12, 2024 90.51 90.54 88.36 88.81 16,410,470 -0.96(-1.07%)
Jun 11, 2024 89.55 89.87 88.73 89.77 9,373,637 -0.18(-0.20%)
Jun 10, 2024 89.61 90.48 89.27 89.95 11,363,588 +0.67(+0.76%)
Jun 07, 2024 89.46 90.31 88.84 89.27 10,125,559 -0.36(-0.40%)
Jun 06, 2024 88.86 89.66 88.52 89.63 12,854,745 +0.47(+0.52%)
Jun 05, 2024 89.28 89.42 88.62 89.16 10,602,793 -0.01(-0.01%)
Jun 04, 2024 89.10 89.25 87.99 89.17 17,497,086 -0.86(-0.96%)
Jun 03, 2024 92.15 92.18 89.37 90.04 20,587,682 -2.42(-2.62%)
May 31, 2024 90.37 92.52 90.28 92.46 16,431,465 +2.24(+2.49%)
May 30, 2024 89.76 90.54 89.73 90.22 11,457,439 +0.26(+0.29%)
May 29, 2024 91.32 91.40 89.55 89.96 15,146,696 -1.62(-1.77%)
May 28, 2024 90.96 91.81 90.73 91.57 14,567,396 +0.93(+1.03%)
May 24, 2024 91.22 91.46 90.38 90.64 9,597,156 +0.13(+0.14%)
May 23, 2024 91.80 92.12 90.35 90.51 13,585,025 -0.83(-0.91%)
May 22, 2024 92.76 92.79 90.98 91.35 17,572,972 -1.79(-1.92%)
May 21, 2024 93.35 94.11 93.06 93.13 11,322,899 -0.46(-0.49%)
May 20, 2024 94.24 94.45 93.36 93.59 10,146,359 -0.62(-0.65%)
May 17, 2024 93.07 94.35 93.04 94.20 14,617,261 +1.30(+1.40%)
May 16, 2024 92.95 93.63 92.66 92.90 12,387,010 -0.26(-0.28%)
May 15, 2024 92.76 93.33 91.39 93.16 19,550,494 +0.21(+0.22%)
May 14, 2024 92.66 93.02 92.28 92.95 12,576,866 +0.12(+0.13%)
May 13, 2024 93.30 93.65 92.44 92.83 10,572,846 -0.25(-0.27%)
May 10, 2024 93.80 94.10 92.83 93.08 10,366,807 -0.52(-0.55%)
May 09, 2024 92.46 93.60 92.46 93.60 11,334,381 +1.24(+1.34%)
May 08, 2024 91.93 92.80 91.79 92.36 9,984,397 -0.11(-0.12%)
May 07, 2024 92.69 93.15 92.44 92.47 10,554,669 -0.09(-0.10%)
May 06, 2024 92.12 93.48 92.12 92.56 16,853,786 +0.72(+0.79%)
May 03, 2024 91.90 92.00 90.62 91.83 19,196,886 +0.01(+0.01%)
May 02, 2024 91.91 92.45 91.39 91.82 17,445,988 +0.53(+0.58%)
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.