Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.66 -0.21 (-0.24%)
Streaming Delayed Price Updated: 10:26 AM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 91.78 92.27 90.79 90.87 11,821,213 -0.15(-0.16%)
Dec 06, 2024 92.40 92.41 90.84 91.02 13,103,468 -1.57(-1.70%)
Dec 05, 2024 92.57 93.20 92.20 92.59 11,645,777 +0.36(+0.39%)
Dec 04, 2024 94.47 94.47 91.68 92.23 16,256,534 -2.28(-2.41%)
Dec 03, 2024 95.13 95.30 94.10 94.51 8,942,591 -0.01(-0.01%)
Dec 02, 2024 95.50 95.66 93.67 94.52 11,093,116 -1.01(-1.06%)
Nov 29, 2024 95.33 95.69 95.16 95.53 6,818,253 +0.41(+0.43%)
Nov 27, 2024 95.13 95.93 95.00 95.12 7,842,280 -0.10(-0.11%)
Nov 26, 2024 95.48 95.68 94.78 95.22 12,558,465 -0.13(-0.14%)
Nov 25, 2024 97.25 97.74 95.11 95.35 16,473,443 -1.92(-1.97%)
Nov 22, 2024 96.99 97.92 96.90 97.27 10,777,852 +0.15(+0.15%)
Nov 21, 2024 96.78 97.85 96.54 97.12 16,756,855 +0.78(+0.81%)
Nov 20, 2024 95.73 96.41 95.43 96.34 8,957,165 +0.96(+1.01%)
Nov 19, 2024 95.22 95.95 94.92 95.38 12,146,136 -0.61(-0.64%)
Nov 18, 2024 95.48 96.18 95.06 95.99 11,946,337 +1.26(+1.33%)
Nov 15, 2024 94.78 95.69 94.39 94.73 14,040,273 -0.14(-0.15%)
Nov 14, 2024 95.14 95.18 94.27 94.87 9,003,410 +0.36(+0.38%)
Nov 13, 2024 94.06 94.89 92.93 94.51 11,850,667 +0.73(+0.78%)
Nov 12, 2024 94.55 94.85 93.68 93.78 9,249,715 -0.50(-0.53%)
Nov 11, 2024 93.77 94.59 93.33 94.28 10,454,033 +0.53(+0.57%)
Nov 08, 2024 93.14 93.89 92.77 93.75 11,168,434 +0.62(+0.67%)
Nov 07, 2024 93.50 93.50 92.42 93.13 13,061,386 -0.43(-0.46%)
Nov 06, 2024 92.65 94.27 92.05 93.56 25,022,724 +3.39(+3.76%)
Nov 05, 2024 90.01 90.39 89.61 90.17 10,429,498 +0.60(+0.67%)
Nov 04, 2024 88.63 89.71 88.51 89.57 13,029,604 +1.54(+1.75%)
Nov 01, 2024 89.79 90.11 87.85 88.03 13,152,309 -0.56(-0.63%)
Oct 31, 2024 88.60 89.26 88.36 88.59 15,810,399 +0.55(+0.62%)
Oct 30, 2024 88.15 88.73 87.81 88.04 9,708,957 +0.20(+0.23%)
Oct 29, 2024 89.00 89.07 87.65 87.84 11,892,683 -1.36(-1.52%)
Oct 28, 2024 87.86 89.25 87.78 89.20 12,112,673 -0.57(-0.63%)
Oct 25, 2024 90.28 90.52 89.51 89.77 9,552,286 -0.03(-0.03%)
Oct 24, 2024 90.00 90.27 89.20 89.80 8,523,422 -0.01(-0.01%)
Oct 23, 2024 90.03 90.38 89.29 89.81 9,904,068 -0.47(-0.52%)
Oct 22, 2024 90.40 90.70 89.95 90.28 8,976,611 +0.21(+0.23%)
Oct 21, 2024 90.94 91.23 89.91 90.07 10,580,537 -0.27(-0.30%)
Oct 18, 2024 90.47 90.73 89.70 90.34 12,007,612 -0.30(-0.33%)
Oct 17, 2024 90.20 90.94 90.10 90.64 10,716,182 +0.43(+0.48%)
Oct 16, 2024 90.29 90.50 89.97 90.21 9,934,795 +0.43(+0.48%)
Oct 15, 2024 90.30 90.90 89.73 89.78 18,917,696 -2.99(-3.22%)
Oct 14, 2024 92.16 92.92 92.02 92.77 11,093,189 -0.04(-0.04%)
Oct 11, 2024 92.21 93.14 92.03 92.81 13,246,265 +0.57(+0.62%)
Oct 10, 2024 92.13 92.75 91.46 92.24 13,021,048 +0.62(+0.68%)
Oct 09, 2024 90.39 91.86 90.21 91.62 15,758,770 +0.55(+0.60%)
Oct 08, 2024 92.30 92.40 90.63 91.07 19,873,672 -2.44(-2.61%)
Oct 07, 2024 93.51 94.21 93.20 93.51 16,256,817 +0.33(+0.35%)
Oct 04, 2024 93.10 93.47 92.25 93.18 17,977,906 +0.86(+0.93%)
Oct 03, 2024 91.04 92.44 90.35 92.32 22,352,356 +1.60(+1.76%)
Oct 02, 2024 91.06 91.29 89.71 90.72 20,961,732 +0.92(+1.02%)
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.