Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.28 +0.53 (+0.57%)
Official Closing Price Updated: 6:30 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 87.01 90.16 86.90 89.80 33,038,808 +2.00(+2.28%)
Sep 30, 2024 87.03 87.95 86.53 87.80 11,403,996 +0.61(+0.70%)
Sep 27, 2024 85.91 87.31 85.86 87.19 15,244,768 +1.74(+2.04%)
Sep 26, 2024 85.43 86.58 85.17 85.45 23,447,016 -1.71(-1.96%)
Sep 25, 2024 88.67 88.94 86.98 87.16 13,814,274 -1.74(-1.96%)
Sep 24, 2024 90.14 90.14 88.77 88.90 17,313,000 -0.22(-0.25%)
Sep 23, 2024 88.20 89.56 87.89 89.12 13,351,114 +1.09(+1.23%)
Sep 20, 2024 87.86 88.24 87.06 88.03 14,323,133 -0.20(-0.22%)
Sep 19, 2024 88.67 89.22 87.75 88.23 19,058,308 +1.04(+1.19%)
Sep 18, 2024 86.89 88.26 86.77 87.19 14,219,205 +0.17(+0.19%)
Sep 17, 2024 85.89 87.08 85.70 87.02 12,618,979 +1.16(+1.35%)
Sep 16, 2024 85.60 86.40 85.22 85.86 13,548,565 +0.97(+1.14%)
Sep 13, 2024 84.84 85.52 84.64 84.89 13,205,909 +0.48(+0.56%)
Sep 12, 2024 83.99 84.74 83.36 84.41 16,012,721 +0.75(+0.90%)
Sep 11, 2024 84.43 84.47 82.34 83.66 24,260,730 -0.78(-0.93%)
Sep 10, 2024 86.05 86.16 83.72 84.44 24,873,184 -1.48(-1.72%)
Sep 09, 2024 85.56 86.71 85.43 85.92 16,547,486 +0.61(+0.72%)
Sep 06, 2024 86.58 87.10 84.96 85.31 18,104,322 -1.08(-1.25%)
Sep 05, 2024 87.69 87.76 86.31 86.39 12,598,370 -0.67(-0.77%)
Sep 04, 2024 88.37 88.94 86.89 87.06 15,296,329 -1.22(-1.38%)
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.