Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 93.82 95.11 93.79 94.96 14,500,811 +1.31(+1.40%)
May 16, 2024 93.70 94.38 93.40 93.65 12,288,328 -0.26(-0.28%)
May 15, 2024 93.50 94.08 92.12 93.91 19,394,744 +0.21(+0.22%)
May 14, 2024 93.40 93.77 93.02 93.70 12,476,671 +0.12(+0.13%)
May 13, 2024 94.05 94.40 93.18 93.58 10,488,617 -0.25(-0.27%)
May 10, 2024 94.55 94.86 93.58 93.83 10,284,219 -0.52(-0.55%)
May 09, 2024 93.20 94.35 93.20 94.35 11,244,085 +1.25(+1.34%)
May 08, 2024 92.67 93.55 92.53 93.10 9,904,856 -0.11(-0.12%)
May 07, 2024 93.43 93.90 93.18 93.21 10,470,584 -0.09(-0.10%)
May 06, 2024 92.86 94.23 92.86 93.30 16,719,519 +0.73(+0.79%)
May 03, 2024 92.64 92.74 91.34 92.57 19,043,952 +0.01(+0.01%)
May 02, 2024 92.65 93.19 92.12 92.56 17,307,004 +0.53(+0.58%)
May 01, 2024 93.39 93.69 91.53 92.03 25,469,404 -1.49(-1.59%)
Apr 30, 2024 96.00 96.17 93.47 93.52 17,698,264 -2.87(-2.98%)
Apr 29, 2024 95.46 96.60 95.40 96.39 11,117,426 +0.65(+0.68%)
Apr 26, 2024 95.76 96.11 94.76 95.74 16,183,339 -0.89(-0.92%)
Apr 25, 2024 96.08 96.92 95.25 96.63 13,247,672 +0.44(+0.46%)
Apr 24, 2024 95.52 96.30 95.06 96.19 11,250,690 +0.07(+0.07%)
Apr 23, 2024 95.15 96.12 94.69 96.12 14,327,672 +0.53(+0.55%)
Apr 22, 2024 94.47 96.24 93.72 95.59 15,121,780 +0.62(+0.65%)
Apr 19, 2024 94.02 95.61 93.88 94.97 17,725,724 +1.13(+1.20%)
Apr 18, 2024 94.45 94.72 93.51 93.84 12,775,655 -0.29(-0.31%)
Apr 17, 2024 94.20 95.14 93.46 94.13 13,705,977 -0.27(-0.29%)
Apr 16, 2024 95.05 95.49 93.73 94.40 18,327,604 -0.83(-0.87%)
Apr 15, 2024 96.59 97.05 95.11 95.23 24,344,136 -0.90(-0.94%)
Apr 12, 2024 98.34 98.97 95.67 96.13 23,286,220 -1.59(-1.63%)
Apr 11, 2024 98.10 98.14 96.33 97.72 19,595,686 -0.07(-0.07%)
Apr 10, 2024 97.22 98.15 96.80 97.79 19,596,684 +0.30(+0.31%)
Apr 09, 2024 97.88 98.14 96.78 97.49 17,664,104 +0.03(+0.03%)
Apr 08, 2024 98.13 98.41 97.28 97.46 17,039,312 -0.62(-0.63%)
Apr 05, 2024 97.44 98.47 96.85 98.08 15,597,273 +1.04(+1.07%)
Apr 04, 2024 97.25 97.59 96.66 97.04 18,502,710 -0.06(-0.06%)
Apr 03, 2024 96.80 97.23 96.48 97.10 14,566,663 +0.66(+0.68%)
Apr 02, 2024 95.52 96.54 95.10 96.44 19,333,068 +1.33(+1.40%)
Apr 01, 2024 94.69 95.39 93.76 95.11 21,447,488 +0.70(+0.74%)
Mar 28, 2024 93.95 94.58 94.53 94.41 17,307,642 +1.01(+1.08%)
Mar 27, 2024 92.34 93.42 92.18 93.40 16,979,344 +0.86(+0.93%)
Mar 26, 2024 93.35 93.56 92.36 92.54 17,683,972 -0.72(-0.77%)
Mar 25, 2024 92.72 93.88 92.70 93.26 17,535,250 +0.86(+0.93%)
Mar 22, 2024 92.64 92.87 92.17 92.40 8,974,437 -0.20(-0.22%)
Mar 21, 2024 92.21 92.79 91.92 92.60 12,161,902 +0.55(+0.60%)
Mar 20, 2024 91.65 92.38 91.51 92.05 16,327,414 -0.13(-0.14%)
Mar 19, 2024 91.13 92.25 91.07 92.18 14,269,520 +1.04(+1.14%)
Mar 18, 2024 91.19 91.46 90.43 91.14 15,240,835 +0.31(+0.35%)
Mar 15, 2024 90.49 91.48 90.28 90.83 19,029,232 +0.27(+0.30%)
Mar 14, 2024 89.99 90.60 89.65 90.56 18,117,330 +0.92(+1.03%)
Mar 13, 2024 89.15 90.12 89.00 89.64 21,534,362 +1.41(+1.60%)
Mar 12, 2024 88.36 88.60 87.76 88.23 11,986,511 -0.14(-0.16%)
Mar 11, 2024 87.48 88.40 86.83 88.37 12,600,598 +0.90(+1.03%)
Mar 08, 2024 87.04 87.48 86.82 87.46 14,240,146 +0.31(+0.35%)
Mar 07, 2024 86.54 87.64 86.47 87.16 12,412,194 +0.73(+0.85%)
Mar 06, 2024 86.88 87.33 86.23 86.42 14,113,595 +0.27(+0.31%)
Mar 05, 2024 85.39 86.71 85.28 86.15 16,216,675 +0.63(+0.74%)
Mar 04, 2024 86.39 86.62 85.43 85.52 16,731,575 -0.92(-1.07%)
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.