Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.96 -0.57 (-0.66%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 85.69 86.23 85.14 85.96 14,476,229 -0.57(-0.66%)
Feb 22, 2024 85.83 86.89 85.42 86.53 17,599,870 +0.15(+0.17%)
Feb 21, 2024 85.15 86.46 85.09 86.38 14,376,263 +1.59(+1.88%)
Feb 20, 2024 85.66 85.71 84.68 84.79 14,490,021 -0.78(-0.91%)
Feb 16, 2024 85.97 86.25 85.32 85.57 13,480,386 -0.05(-0.06%)
Feb 15, 2024 83.28 85.86 83.21 85.62 21,675,656 +2.32(+2.79%)
Feb 14, 2024 83.99 84.25 82.86 83.30 20,441,284 -0.08(-0.10%)
Feb 13, 2024 84.31 84.60 82.83 83.38 20,577,692 -0.85(-1.01%)
Feb 12, 2024 83.60 84.47 83.60 84.23 12,943,757 +0.92(+1.10%)
Feb 09, 2024 84.77 85.13 83.22 83.31 19,530,374 -1.30(-1.54%)
Feb 08, 2024 83.70 84.92 83.68 84.61 18,096,406 +0.86(+1.03%)
Feb 07, 2024 83.82 84.17 83.07 83.75 13,456,971 +0.17(+0.20%)
Feb 06, 2024 83.72 84.40 83.23 83.58 14,026,207 +0.27(+0.32%)
Feb 05, 2024 83.01 83.81 82.41 83.31 15,794,941 -0.21(-0.25%)
Feb 02, 2024 84.10 84.18 82.82 83.52 19,037,524 +0.12(+0.14%)
Feb 01, 2024 83.91 84.30 82.63 83.40 26,139,284 -0.01(-0.01%)
Jan 31, 2024 85.00 85.16 83.37 83.41 19,284,358 -1.59(-1.87%)
Jan 30, 2024 83.30 85.02 82.98 85.00 17,663,232 +0.87(+1.03%)
Jan 29, 2024 84.12 84.25 83.25 84.13 14,836,436 -0.12(-0.14%)
Jan 26, 2024 83.54 84.28 82.92 84.25 18,367,332 +0.62(+0.74%)
Jan 25, 2024 82.37 83.66 81.88 83.63 18,779,830 +1.84(+2.25%)
Jan 24, 2024 81.06 81.83 80.68 81.79 16,923,198 +1.15(+1.43%)
Jan 23, 2024 80.34 81.29 80.22 80.64 12,371,091 +0.17(+0.21%)
Jan 22, 2024 80.00 80.64 79.48 80.47 15,061,870 +0.30(+0.37%)
Jan 19, 2024 79.87 80.18 79.59 80.17 20,865,290 +0.26(+0.33%)
Jan 18, 2024 80.06 80.13 78.98 79.91 17,848,664 -0.13(-0.16%)
Jan 17, 2024 79.88 80.84 79.70 80.04 19,627,496 -0.67(-0.83%)
Jan 16, 2024 82.50 82.61 80.66 80.71 18,011,052 -1.97(-2.38%)
Jan 12, 2024 83.02 83.34 82.18 82.68 19,423,116 +0.92(+1.13%)
Jan 11, 2024 81.99 82.20 81.43 81.76 19,245,824 +0.21(+0.26%)
Jan 10, 2024 82.52 82.55 81.22 81.55 16,570,401 -0.81(-0.98%)
Jan 09, 2024 83.81 83.90 82.17 82.36 16,851,148 -1.34(-1.60%)
Jan 08, 2024 83.24 83.80 82.10 83.70 23,602,388 -0.98(-1.16%)
Jan 05, 2024 85.42 85.46 84.29 84.68 17,014,654 +0.07(+0.08%)
Jan 04, 2024 86.74 87.11 84.56 84.61 21,021,008 -1.51(-1.75%)
Jan 03, 2024 84.87 86.42 84.44 86.12 18,959,344 +1.38(+1.63%)
Jan 02, 2024 84.43 85.52 84.31 84.74 19,649,300 +0.90(+1.07%)
Dec 29, 2023 84.32 84.40 83.59 83.84 12,172,732 -0.19(-0.23%)
Dec 28, 2023 84.89 85.22 84.00 84.03 13,093,110 -1.30(-1.52%)
Dec 27, 2023 85.71 86.00 85.02 85.33 10,116,038 -0.38(-0.44%)
Dec 26, 2023 85.70 86.17 85.44 85.71 12,990,505 +0.73(+0.86%)
Dec 22, 2023 85.34 85.72 84.84 84.98 12,519,251 +0.25(+0.30%)
Dec 21, 2023 84.57 84.86 83.94 84.73 13,029,168 +0.33(+0.39%)
Dec 20, 2023 85.49 85.99 84.30 84.40 19,699,164 -0.79(-0.93%)
Dec 19, 2023 84.34 85.28 84.15 85.19 18,429,014 +1.01(+1.20%)
Dec 18, 2023 84.98 85.41 84.10 84.18 21,216,652 +0.68(+0.82%)
Dec 15, 2023 83.19 83.66 82.80 83.50 23,405,958 -0.45(-0.53%)
Dec 14, 2023 82.37 84.05 82.37 83.94 30,648,678 +2.40(+2.94%)
Dec 13, 2023 80.48 81.57 80.10 81.55 23,439,058 +1.12(+1.39%)
Dec 12, 2023 80.79 80.88 79.97 80.43 22,903,676 -1.12(-1.37%)
Dec 11, 2023 81.52 81.81 81.14 81.55 14,811,875 +0.10(+0.12%)
Dec 08, 2023 81.11 81.70 80.95 81.45 17,227,558 +0.87(+1.08%)
Dec 07, 2023 81.51 81.91 80.28 80.58 20,715,074 -0.55(-0.68%)
Dec 06, 2023 81.82 82.40 80.81 81.13 31,459,340 -1.23(-1.49%)
Dec 05, 2023 83.78 83.93 82.31 82.36 19,053,104 -1.47(-1.75%)
Dec 04, 2023 83.60 84.35 83.21 83.82 18,711,736 -0.39(-0.46%)
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.