Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Select Sector SPDR (NY: XLE )

91.15 +0.35 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 +2.24(+2.52%)
Jun 21, 2024 89.79 90.04 88.91 89.04 20,153,736 -0.52(-0.58%)
Jun 20, 2024 88.19 90.01 87.91 89.55 17,205,644 +1.62(+1.84%)
Jun 18, 2024 88.13 89.05 87.71 87.93 14,760,467 +0.37(+0.42%)
Jun 17, 2024 87.22 87.96 86.90 87.57 14,892,205 +0.23(+0.26%)
Jun 14, 2024 87.89 87.99 86.97 87.34 13,009,298 -0.65(-0.74%)
Jun 13, 2024 88.57 88.82 87.54 87.99 14,373,724 -0.81(-0.92%)
Jun 12, 2024 90.51 90.54 88.36 88.81 16,410,441 -0.96(-1.07%)
Jun 11, 2024 89.55 89.87 88.73 89.77 9,373,620 -0.18(-0.20%)
Jun 10, 2024 89.61 90.48 89.27 89.95 11,363,567 +0.67(+0.76%)
Jun 07, 2024 89.46 90.31 88.84 89.27 10,125,541 -0.36(-0.40%)
Jun 06, 2024 88.86 89.66 88.52 89.63 12,854,722 +0.47(+0.52%)
Jun 05, 2024 89.28 89.42 88.62 89.16 10,602,774 -0.01(-0.01%)
Jun 04, 2024 89.10 89.25 87.99 89.17 17,497,054 -0.86(-0.96%)
Jun 03, 2024 92.15 92.18 89.37 90.04 20,587,644 -2.42(-2.62%)
May 31, 2024 90.37 92.52 90.28 92.46 16,431,435 +2.24(+2.49%)
May 30, 2024 89.76 90.54 89.73 90.22 11,457,418 +0.26(+0.29%)
May 29, 2024 91.32 91.40 89.55 89.96 15,146,669 -1.62(-1.77%)
May 28, 2024 90.96 91.81 90.73 91.57 14,567,370 +0.93(+1.03%)
May 24, 2024 91.22 91.46 90.38 90.64 9,597,139 +0.13(+0.14%)
May 23, 2024 91.80 92.12 90.35 90.51 13,585,001 -0.83(-0.91%)
May 22, 2024 92.76 92.80 90.98 91.35 17,572,940 -1.79(-1.92%)
May 21, 2024 93.35 94.11 93.06 93.13 11,322,878 -0.46(-0.49%)
May 20, 2024 94.24 94.45 93.36 93.59 10,146,340 -0.62(-0.65%)
May 17, 2024 93.07 94.35 93.04 94.20 14,617,234 +1.30(+1.40%)
May 16, 2024 92.95 93.63 92.66 92.90 12,386,988 -0.26(-0.28%)
May 15, 2024 92.76 93.33 91.39 93.16 19,550,460 +0.21(+0.22%)
May 14, 2024 92.66 93.02 92.28 92.95 12,576,843 +0.12(+0.13%)
May 13, 2024 93.30 93.65 92.44 92.83 10,572,827 -0.25(-0.27%)
May 10, 2024 93.80 94.10 92.83 93.08 10,366,788 -0.52(-0.55%)
May 09, 2024 92.46 93.60 92.46 93.60 11,334,361 +1.24(+1.34%)
May 08, 2024 91.93 92.80 91.79 92.36 9,984,313 -0.11(-0.12%)
May 07, 2024 92.69 93.15 92.44 92.47 10,554,650 -0.09(-0.10%)
May 06, 2024 92.12 93.48 92.12 92.56 16,853,756 +0.72(+0.79%)
May 03, 2024 91.90 92.00 90.62 91.83 19,196,850 +0.01(+0.01%)
May 02, 2024 91.91 92.45 91.39 91.82 17,445,958 +0.53(+0.58%)
May 01, 2024 92.65 92.94 90.80 91.30 25,673,892 -1.48(-1.59%)
Apr 30, 2024 95.24 95.40 92.73 92.78 17,840,358 -2.85(-2.98%)
Apr 29, 2024 94.70 95.83 94.64 95.62 11,206,685 +0.64(+0.68%)
Apr 26, 2024 95.00 95.35 94.01 94.98 16,313,271 -0.88(-0.92%)
Apr 25, 2024 95.31 96.15 94.49 95.86 13,354,034 +0.44(+0.46%)
Apr 24, 2024 94.76 95.53 94.30 95.42 11,341,019 +0.07(+0.07%)
Apr 23, 2024 94.39 95.35 93.94 95.35 14,442,705 +0.53(+0.55%)
Apr 22, 2024 93.72 95.47 92.97 94.83 15,243,189 +0.61(+0.65%)
Apr 19, 2024 93.27 94.85 93.13 94.21 17,868,040 +1.12(+1.20%)
Apr 18, 2024 93.70 93.97 92.77 93.09 12,878,227 -0.29(-0.31%)
Apr 17, 2024 93.45 94.38 92.72 93.38 13,816,019 -0.27(-0.29%)
Apr 16, 2024 94.29 94.73 92.98 93.65 18,474,752 -0.82(-0.87%)
Apr 15, 2024 95.82 96.28 94.35 94.47 24,539,588 -0.89(-0.94%)
Apr 12, 2024 97.56 98.18 94.91 95.36 23,473,178 -1.58(-1.63%)
Apr 11, 2024 97.32 97.36 95.57 96.94 19,753,014 -0.07(-0.07%)
Apr 10, 2024 96.45 97.37 96.03 97.01 19,754,020 +0.30(+0.31%)
Apr 09, 2024 97.10 97.36 96.01 96.71 17,805,926 +0.03(+0.03%)
Apr 08, 2024 97.35 97.63 96.51 96.68 17,176,116 -0.61(-0.63%)
Apr 05, 2024 96.66 97.68 96.08 97.30 15,722,499 +1.03(+1.07%)
Apr 04, 2024 96.48 96.82 95.89 96.27 18,651,264 -0.06(-0.06%)
Apr 03, 2024 96.03 96.46 95.72 96.33 14,683,615 +0.65(+0.68%)
Apr 02, 2024 94.76 95.77 94.34 95.67 19,488,286 +1.32(+1.40%)
Apr 01, 2024 93.94 94.63 93.01 94.35 21,619,684 +0.69(+0.74%)
Mar 28, 2024 93.20 93.83 93.77 93.66 17,446,600 +1.00(+1.08%)
Mar 27, 2024 91.60 92.68 91.45 92.66 17,115,666 +0.85(+0.93%)
Mar 26, 2024 92.61 92.81 91.62 91.80 17,825,952 -0.71(-0.77%)
Mar 25, 2024 91.98 93.13 91.96 92.52 17,676,036 +0.85(+0.93%)
Mar 22, 2024 91.90 92.13 91.44 91.66 9,046,490 -0.20(-0.22%)
Mar 21, 2024 91.48 92.05 91.19 91.86 12,259,547 +0.55(+0.60%)
Mar 20, 2024 90.92 91.64 90.78 91.32 16,458,503 -0.13(-0.14%)
Mar 19, 2024 90.40 91.51 90.34 91.45 14,384,086 +1.03(+1.14%)
Mar 18, 2024 90.46 90.73 89.71 90.41 15,363,200 +0.31(+0.35%)
Mar 15, 2024 89.77 90.75 89.56 90.10 19,182,012 +0.27(+0.30%)
Mar 14, 2024 89.28 89.88 88.93 89.84 18,262,790 +0.92(+1.03%)
Mar 13, 2024 88.44 89.40 88.29 88.92 21,707,256 +1.40(+1.60%)
Mar 12, 2024 87.65 87.89 87.06 87.52 12,082,748 -0.14(-0.16%)
Mar 11, 2024 86.79 87.69 86.14 87.66 12,701,765 +0.90(+1.03%)
Mar 08, 2024 86.34 86.79 86.13 86.77 14,354,477 +0.31(+0.35%)
Mar 07, 2024 85.85 86.94 85.78 86.46 12,511,848 +0.73(+0.85%)
Mar 06, 2024 86.19 86.64 85.55 85.73 14,226,907 +0.27(+0.31%)
Mar 05, 2024 84.71 86.02 84.60 85.47 16,346,874 +0.63(+0.74%)
Mar 04, 2024 85.70 85.93 84.75 84.84 16,865,908 -0.92(-1.07%)
Mar 01, 2024 85.38 86.15 85.23 85.75 16,492,355 +0.98(+1.16%)
Feb 29, 2024 84.53 85.04 84.29 84.77 13,885,816 +0.41(+0.49%)
Feb 28, 2024 84.63 85.27 84.02 84.36 13,553,974 -0.17(-0.20%)
Feb 27, 2024 84.97 85.33 84.09 84.52 13,374,969 -0.36(-0.43%)
Feb 26, 2024 84.49 85.44 84.07 84.89 11,873,947 +0.30(+0.35%)
Feb 23, 2024 84.33 84.86 83.78 84.59 14,710,371 -0.56(-0.66%)
Feb 22, 2024 84.46 85.51 84.06 85.15 17,884,536 +0.15(+0.17%)
Feb 21, 2024 83.79 85.08 83.74 85.01 14,608,789 +1.56(+1.88%)
Feb 20, 2024 84.30 84.35 83.33 83.44 14,724,386 -0.77(-0.91%)
Feb 16, 2024 84.60 84.88 83.96 84.21 13,698,421 -0.05(-0.06%)
Feb 15, 2024 81.95 84.49 81.89 84.26 22,026,244 +2.28(+2.79%)
Feb 14, 2024 82.65 82.90 81.54 81.97 20,771,906 -0.08(-0.10%)
Feb 13, 2024 82.97 83.25 81.52 82.05 20,910,522 -0.84(-1.01%)
Feb 12, 2024 82.27 83.13 82.27 82.89 13,153,113 +0.91(+1.10%)
Feb 09, 2024 83.42 83.78 81.90 81.98 19,846,264 -1.28(-1.54%)
Feb 08, 2024 82.37 83.57 82.35 83.26 18,389,102 +0.85(+1.03%)
Feb 07, 2024 82.49 82.84 81.75 82.42 13,674,628 +0.17(+0.20%)
Feb 06, 2024 82.39 83.06 81.91 82.25 14,253,071 +0.27(+0.32%)
Feb 05, 2024 81.69 82.47 81.09 81.98 16,050,413 -0.21(-0.25%)
Feb 02, 2024 82.76 82.84 81.50 82.19 19,345,442 +0.12(+0.14%)
Feb 01, 2024 82.57 82.96 81.31 82.07 26,562,068 -0.01(-0.01%)
Jan 31, 2024 83.65 83.80 82.04 82.08 19,596,268 -1.56(-1.87%)
Jan 30, 2024 81.97 83.67 81.66 83.65 17,948,922 +0.86(+1.03%)
Jan 29, 2024 82.78 82.91 81.93 82.79 15,076,404 -0.12(-0.14%)
Jan 26, 2024 82.21 82.94 81.61 82.91 18,664,410 +0.61(+0.74%)
Jan 25, 2024 81.06 82.33 80.58 82.30 19,083,580 +1.81(+2.25%)
Jan 24, 2024 79.77 80.53 79.40 80.49 17,196,918 +1.13(+1.43%)
Jan 23, 2024 79.06 80.00 78.94 79.36 12,571,184 +0.17(+0.21%)
Jan 22, 2024 78.73 79.36 78.21 79.19 15,305,485 +0.30(+0.37%)
Jan 19, 2024 78.60 78.90 78.32 78.89 21,202,770 +0.26(+0.33%)
Jan 18, 2024 78.79 78.85 77.73 78.64 18,137,354 -0.13(-0.16%)
Jan 17, 2024 78.61 79.55 78.43 78.77 19,944,956 -0.66(-0.83%)
Jan 16, 2024 81.19 81.30 79.38 79.43 18,302,368 -1.94(-2.38%)
Jan 12, 2024 81.70 82.02 80.87 81.36 19,737,270 +0.91(+1.13%)
Jan 11, 2024 80.69 80.89 80.13 80.46 19,557,112 +0.21(+0.26%)
Jan 10, 2024 81.21 81.24 79.93 80.25 16,838,416 -0.80(-0.98%)
Jan 09, 2024 82.48 82.56 80.87 81.05 17,123,702 -1.32(-1.60%)
Jan 08, 2024 81.92 82.47 80.80 82.37 23,984,140 -0.96(-1.16%)
Jan 05, 2024 84.06 84.10 82.95 83.33 17,289,854 +0.07(+0.08%)
Jan 04, 2024 85.36 85.72 83.21 83.26 21,361,008 -1.49(-1.75%)
Jan 03, 2024 83.52 85.05 83.10 84.75 19,265,998 +1.36(+1.63%)
Jan 02, 2024 83.09 84.16 82.97 83.39 19,967,114 +0.89(+1.07%)
Dec 29, 2023 82.98 83.06 82.26 82.51 12,369,617 -0.19(-0.23%)
Dec 28, 2023 83.54 83.86 82.66 82.69 13,304,881 -1.28(-1.52%)
Dec 27, 2023 84.35 84.63 83.67 83.97 10,279,658 -0.37(-0.44%)
Dec 26, 2023 84.34 84.79 84.08 84.35 13,200,617 +0.72(+0.86%)
Dec 22, 2023 83.98 84.35 83.49 83.63 12,721,741 +0.25(+0.30%)
Dec 21, 2023 83.22 83.51 82.60 83.38 13,239,905 +0.32(+0.39%)
Dec 20, 2023 84.13 84.62 82.96 83.06 20,017,784 -0.78(-0.93%)
Dec 19, 2023 83.00 83.92 82.81 83.83 18,727,090 +0.99(+1.20%)
Dec 18, 2023 83.63 84.05 82.76 82.84 21,559,816 +0.67(+0.82%)
Dec 15, 2023 81.87 82.32 81.49 82.17 23,784,532 -0.44(-0.53%)
Dec 14, 2023 81.06 82.71 81.06 82.61 31,144,396 +2.36(+2.94%)
Dec 13, 2023 79.20 80.27 78.83 80.25 23,818,166 +1.10(+1.39%)
Dec 12, 2023 79.51 79.60 78.70 79.15 23,274,124 -1.10(-1.37%)
Dec 11, 2023 80.22 80.51 79.85 80.25 15,051,445 +0.10(+0.12%)
Dec 08, 2023 79.82 80.39 79.66 80.15 17,506,200 +0.86(+1.08%)
Dec 07, 2023 80.21 80.60 79.01 79.29 21,050,124 -0.55(-0.68%)
Dec 06, 2023 80.52 81.09 79.53 79.84 31,968,170 -1.21(-1.49%)
Dec 05, 2023 82.44 82.60 81.00 81.05 19,361,272 -1.44(-1.75%)
Dec 04, 2023 82.27 83.01 81.89 82.49 19,014,382 -0.38(-0.46%)
Dec 01, 2023 82.34 83.85 81.97 82.87 22,082,228 +0.43(+0.52%)
Nov 30, 2023 82.60 83.62 81.46 82.44 29,932,908 +0.55(+0.67%)
Nov 29, 2023 83.03 83.13 81.63 81.90 23,218,912 -0.61(-0.74%)
Nov 28, 2023 82.66 83.27 82.35 82.51 14,834,609 +0.02(+0.02%)
Nov 27, 2023 82.35 82.64 81.72 82.49 12,567,615 -0.29(-0.35%)
Nov 24, 2023 82.41 83.40 82.36 82.78 9,824,685 +0.34(+0.41%)
Nov 22, 2023 80.83 82.51 80.38 82.44 18,755,866 -0.04(-0.05%)
Nov 21, 2023 82.28 82.63 81.70 82.48 13,835,268 -0.19(-0.22%)
Nov 20, 2023 82.89 83.38 82.65 82.67 14,924,223 +0.12(+0.14%)
Nov 17, 2023 81.55 83.09 81.35 82.55 25,063,312 +1.70(+2.10%)
Nov 16, 2023 81.68 81.99 80.03 80.85 27,264,748 -1.61(-1.95%)
Nov 15, 2023 82.49 83.50 82.34 82.46 16,947,516 -0.16(-0.19%)
Nov 14, 2023 82.20 82.85 82.06 82.62 17,832,156 +0.73(+0.89%)
Nov 13, 2023 81.43 82.05 81.17 81.89 14,597,455 +0.58(+0.72%)
Nov 10, 2023 81.32 81.50 80.53 81.30 17,740,268 +0.89(+1.10%)
Nov 09, 2023 81.25 81.44 80.37 80.41 19,609,680 -0.24(-0.30%)
Nov 08, 2023 81.37 81.91 80.62 80.66 26,023,444 -1.02(-1.25%)
Nov 07, 2023 82.44 82.59 81.32 81.68 24,381,352 -1.85(-2.22%)
Nov 06, 2023 85.16 85.16 83.29 83.53 21,048,688 -0.96(-1.13%)
Nov 03, 2023 85.19 85.46 83.97 84.49 24,230,054 -0.86(-1.00%)
Nov 02, 2023 83.05 85.42 82.57 85.35 23,254,956 +2.51(+3.02%)
Nov 01, 2023 83.56 84.01 82.72 82.84 23,637,686 -0.19(-0.23%)
Oct 31, 2023 82.86 83.21 82.03 83.04 19,351,604 +0.27(+0.33%)
Oct 30, 2023 82.78 83.38 81.96 82.76 23,355,058 +0.27(+0.33%)
Oct 27, 2023 84.43 84.75 82.21 82.49 27,602,532 -2.03(-2.40%)
Oct 26, 2023 84.40 84.91 83.67 84.52 22,964,426 -0.66(-0.78%)
Oct 25, 2023 85.40 85.83 84.75 85.18 21,241,896 -0.16(-0.18%)
Oct 24, 2023 86.77 86.84 85.31 85.34 22,708,956 -1.22(-1.41%)
Oct 23, 2023 87.47 87.48 86.16 86.56 26,615,614 -1.42(-1.62%)
Oct 20, 2023 89.32 89.65 87.67 87.98 23,887,366 -1.50(-1.68%)
Oct 19, 2023 89.32 90.22 88.48 89.48 32,467,510 -0.16(-0.17%)
Oct 18, 2023 89.19 90.01 88.98 89.64 24,422,712 +0.81(+0.91%)
Oct 17, 2023 87.72 89.10 87.58 88.83 20,733,994 +0.92(+1.04%)
Oct 16, 2023 87.89 88.17 87.07 87.91 19,679,690 +0.58(+0.67%)
Oct 13, 2023 86.84 87.74 86.47 87.33 24,895,518 +1.88(+2.20%)
Oct 12, 2023 86.25 86.33 85.05 85.44 20,521,886 +0.10(+0.11%)
Oct 11, 2023 85.57 85.66 84.37 85.35 24,183,112 -1.11(-1.29%)
Oct 10, 2023 86.43 87.03 85.94 86.46 21,387,348 +0.11(+0.12%)
Oct 09, 2023 85.80 86.71 85.19 86.35 31,540,868 +2.79(+3.34%)
Oct 06, 2023 83.07 84.32 82.13 83.56 26,408,186 +0.50(+0.60%)
Oct 05, 2023 82.38 83.80 82.38 83.07 24,115,278 -0.52(-0.62%)
Oct 04, 2023 85.01 85.15 82.76 83.58 30,554,606 -2.71(-3.14%)
Oct 03, 2023 86.15 86.46 85.44 86.29 21,269,750 -0.06(-0.07%)
Oct 02, 2023 87.99 88.22 85.76 86.35 25,955,380 -1.75(-1.99%)
Sep 29, 2023 89.78 90.13 87.77 88.10 24,811,860 -1.81(-2.02%)
Sep 28, 2023 89.43 90.44 89.23 89.92 24,857,898 +0.10(+0.11%)
Sep 27, 2023 88.73 90.07 88.33 89.82 23,756,486 +2.18(+2.49%)
Sep 26, 2023 87.38 88.16 87.25 87.64 17,161,986 -0.51(-0.58%)
Sep 25, 2023 86.82 88.24 87.02 88.14 17,988,160 +1.09(+1.25%)
Sep 22, 2023 87.56 88.14 86.97 87.05 21,589,706 +0.15(+0.17%)
Sep 21, 2023 88.72 88.92 86.76 86.91 22,256,900 -1.21(-1.37%)
Sep 20, 2023 88.50 89.51 88.06 88.11 18,702,504 -0.83(-0.93%)
Sep 19, 2023 90.45 90.58 88.42 88.94 18,604,632 -0.84(-0.93%)
Sep 18, 2023 89.95 90.21 89.12 89.78 17,310,114 +0.75(+0.85%)
Sep 15, 2023 89.50 90.38 89.03 89.03 25,637,486 -1.31(-1.45%)
Sep 14, 2023 90.22 90.65 89.95 90.33 19,170,498 +1.05(+1.17%)
Sep 13, 2023 90.05 90.24 88.82 89.29 18,764,418 -0.68(-0.75%)
Sep 12, 2023 88.84 90.06 88.68 89.97 27,856,042 +2.07(+2.36%)
Sep 11, 2023 89.71 89.99 87.54 87.90 22,782,476 -1.17(-1.31%)
Sep 08, 2023 88.63 89.70 88.58 89.07 17,958,024 +0.85(+0.97%)
Sep 07, 2023 88.48 88.93 88.06 88.21 15,878,917 -0.09(-0.10%)
Sep 06, 2023 88.09 88.78 87.65 88.30 20,833,414 +0.04(+0.04%)
Sep 05, 2023 88.29 89.16 88.20 88.26 25,182,990 +0.46(+0.53%)
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.