Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.75 +0.71 (+0.80%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 79.10 79.57 78.81 79.45 16,835,266 +0.55(+0.69%)
Mar 30, 2023 79.21 79.32 78.44 78.90 14,313,130 +0.35(+0.44%)
Mar 29, 2023 78.25 78.63 77.74 78.55 18,872,008 +1.07(+1.39%)
Mar 28, 2023 75.87 77.81 75.84 77.48 17,076,914 +1.18(+1.55%)
Mar 27, 2023 75.49 76.73 74.89 76.30 20,966,146 +1.59(+2.13%)
Mar 24, 2023 72.94 75.00 72.71 74.71 21,529,366 +0.29(+0.39%)
Mar 23, 2023 75.88 76.53 73.70 74.42 25,796,620 -1.05(-1.39%)
Mar 22, 2023 77.15 77.51 75.41 75.46 25,649,256 -1.64(-2.13%)
Mar 21, 2023 76.06 77.34 75.83 77.11 31,125,344 +2.58(+3.46%)
Mar 20, 2023 72.99 75.00 72.99 74.53 27,255,802 +1.46(+2.00%)
Mar 17, 2023 73.80 74.41 72.46 73.06 35,565,592 -1.17(-1.57%)
Mar 16, 2023 71.82 74.42 71.53 74.23 48,245,608 +0.80(+1.09%)
Mar 15, 2023 74.75 75.32 72.36 73.43 60,750,824 -4.17(-5.37%)
Mar 14, 2023 76.83 79.33 76.23 77.60 32,156,478 +0.76(+0.99%)
Mar 13, 2023 76.43 78.21 75.09 76.84 43,888,364 -1.59(-2.03%)
Mar 10, 2023 79.45 80.57 77.98 78.43 29,826,830 -1.02(-1.28%)
Mar 09, 2023 81.05 82.19 79.43 79.45 19,961,608 -1.14(-1.41%)
Mar 08, 2023 81.06 82.10 79.81 80.59 20,774,784 -0.84(-1.03%)
Mar 07, 2023 82.37 82.58 81.21 81.42 19,605,090 -1.44(-1.74%)
Mar 06, 2023 82.37 83.00 82.04 82.87 17,852,412 +0.04(+0.05%)
Mar 03, 2023 80.74 83.24 80.68 82.83 26,692,942 +1.11(+1.36%)
Mar 02, 2023 80.86 82.02 80.61 81.72 17,276,484 +0.71(+0.88%)
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.