Energy Select Sector SPDR Fund (XLE)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.06 | -1.13685113685 | 93.24 | 93.88 | 89.715 | 13371463 | 91.27504217 | SP |
| 4 | 0.68 | 0.743169398907 | 91.5 | 94.51 | 88.39 | 11936278 | 91.24175739 | SP |
| 12 | -0.46 | -0.496545768566 | 92.64 | 95.21 | 87.6 | 12608291 | 91.42118429 | SP |
| 26 | 8.64 | 10.3423509696 | 83.54 | 98.97 | 82.405 | 14455194 | 90.72202542 | SP |
| 52 | 6.78 | 7.93911007026 | 85.4 | 98.97 | 78.9823 | 16905688 | 88.32511186 | SP |
| 156 | 43.54 | 89.5148026316 | 48.64 | 98.97 | 45.14 | 24061752 | 76.22348174 | SP |
| 260 | 29.41 | 46.8535924805 | 62.77 | 98.97 | 22.88 | 25284899 | 62.07461086 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 92.19 | 0.29 | 0.32 | 91.66 | 92.575 | 91.3314 | 12391902 |
| 1721946600 | 91.9 | 1.56 | 1.73 | 90.4 | 92.19 | 89.97 | 16001686 |
| 1721860200 | 90.34 | 0.01 | 0.01 | 90.57 | 91.15 | 89.715 | 14016123 |
| 1721773800 | 90.33 | -1.46 | -1.59 | 91.53 | 91.61 | 90.215 | 15995416 |
| 1721687400 | 91.79 | -0.58 | -0.63 | 91.88 | 92.32 | 91.265 | 10536637 |
| 1721428200 | 92.37 | -1.02 | -1.09 | 93.24 | 93.88 | 92.13 | 12580053 |
| 1721341800 | 93.39 | 0.17 | 0.18 | 93.12 | 94.51 | 92.79 | 16118918 |
| 1721255400 | 93.22 | 0.92 | 1.00 | 92.51 | 93.82 | 92.49 | 14404916 |
| 1721169000 | 92.3 | 0.41 | 0.45 | 91.5 | 92.3871 | 91.03 | 12059552 |
| 1721082600 | 91.89 | 1.37 | 1.51 | 91.16 | 92.72 | 90.81 | 14982581 |
| 1720823400 | 90.52 | 0.23 | 0.25 | 90.8 | 90.93 | 89.85 | 8750118 |
| 1720737000 | 90.29 | 0.93 | 1.04 | 89.13 | 90.475 | 88.82 | 11013225 |
| 1720650600 | 89.36 | 0.6 | 0.68 | 88.66 | 89.39 | 88.39 | 9321093 |
| 1720564200 | 88.76 | -0.79 | -0.88 | 88.66 | 89.74 | 88.4 | 9193177 |
| 1720477800 | 89.55 | -0.55 | -0.61 | 89.45 | 90.38 | 89.195 | 9795332 |
| 1720218600 | 90.1 | -1.43 | -1.56 | 91.35 | 91.42 | 89.7 | 11304525 |
| 1720040640 | 91.53 | 0.4 | 0.44 | 91.21 | 91.95 | 91.05 | 8140049 |
| 1719959400 | 91.13 | -0.07 | -0.08 | 92.08 | 92.1 | 90.55 | 12098582 |
| 1719873000 | 91.2 | 0.4 | 0.44 | 91.88 | 92.18 | 90.66 | 11816807 |
| 1719613800 | 90.8 | 0 | 0.00 | 90.8 | 90.8 | 90.8 | 0 |
| 1719527400 | 90.8 | 0.21 | 0.23 | 91.07 | 91.17 | 90.29 | 7542262 |
| 1719441000 | 90.59 | -0.9 | -0.98 | 91.59 | 91.59 | 90.155 | 11044969 |
| 1719354600 | 91.49 | 0.21 | 0.23 | 91.2 | 91.5 | 90.7 | 11670344 |
| 1719268200 | 91.28 | 1.53 | 1.70 | 89.53 | 91.625 | 89.38 | 15253379 |
| 1719009000 | 89.75 | -0.52 | -0.58 | 90.51 | 90.76 | 89.62 | 17423041 |
| 1718922600 | 90.27 | 1.63 | 1.84 | 88.9 | 90.73 | 88.62 | 16727483 |
| 1718749800 | 88.64 | 0.37 | 0.42 | 88.84 | 89.76 | 88.418 | 14273413 |
| 1718663400 | 88.27 | 0.23 | 0.26 | 87.92 | 88.665 | 87.6 | 14557193 |
| 1718404200 | 88.04 | -0.66 | -0.74 | 88.6 | 88.7 | 87.67 | 12660029 |
| 1718317800 | 88.7 | -0.82 | -0.92 | 89.28 | 89.53 | 88.245 | 13859464 |
| 1718231400 | 89.52 | -0.97 | -1.07 | 91.24 | 91.27 | 89.0711 | 15823502 |
| 1718145000 | 90.49 | -0.18 | -0.20 | 90.27 | 90.59 | 89.44 | 9065273 |
| 1718058600 | 90.67 | 0.68 | 0.76 | 90.33 | 91.21 | 89.99 | 11129122 |
| 1717799400 | 89.99 | -0.36 | -0.40 | 90.18 | 91.035 | 89.55 | 9641032 |
| 1717713000 | 90.35 | 0.47 | 0.52 | 89.57 | 90.38 | 89.2266 | 12413191 |
| 1717626600 | 89.88 | -0.01 | -0.01 | 90 | 90.14 | 89.33 | 10103768 |
| 1717540200 | 89.89 | -0.87 | -0.96 | 89.82 | 89.97 | 88.7 | 16898061 |
| 1717453800 | 90.76 | -2.44 | -2.62 | 92.89 | 92.92 | 90.09 | 19903485 |
| 1717194600 | 93.2 | 2.26 | 2.49 | 91.1 | 93.2661 | 91.0096 | 15650633 |
| 1717108200 | 90.94 | 0.26 | 0.29 | 90.48 | 91.27 | 90.45 | 10846317 |
| 1717021800 | 90.68 | -1.63 | -1.77 | 92.05 | 92.13 | 90.27 | 14367239 |
| 1716935400 | 92.31 | 0.94 | 1.03 | 91.69 | 92.55 | 91.455 | 12703767 |
| 1716589800 | 91.37 | 0.13 | 0.14 | 91.95 | 92.1898 | 91.11 | 9242935 |
| 1716503400 | 91.24 | -0.84 | -0.91 | 92.54 | 92.86 | 91.08 | 13046932 |
| 1716417000 | 92.08 | -1.8 | -1.92 | 93.5 | 93.54 | 91.71 | 16775574 |
| 1716330600 | 93.88 | -0.46 | -0.49 | 94.1 | 94.865 | 93.81 | 10882165 |
| 1716244200 | 94.34 | -0.62 | -0.65 | 95 | 95.21 | 94.105 | 9770940 |
| 1715985000 | 94.96 | 1.31 | 1.40 | 93.82 | 95.105 | 93.79 | 14181568 |
| 1715898600 | 93.65 | -0.26 | -0.28 | 93.7 | 94.38 | 93.4 | 10912969 |
| 1715812200 | 93.91 | 0.21 | 0.22 | 93.5 | 94.08 | 92.12 | 17747846 |
| 1715725800 | 93.7 | 0.12 | 0.13 | 93.4 | 93.77 | 93.02 | 12298322 |
| 1715639400 | 93.58 | -0.25 | -0.27 | 94.05 | 94.4 | 93.18 | 10274684 |
| 1715380200 | 93.83 | -0.52 | -0.55 | 94.55 | 94.86 | 93.58 | 10059130 |
| 1715293800 | 94.35 | 1.25 | 1.34 | 93.2 | 94.35 | 93.2 | 10913071 |
| 1715207400 | 93.1 | -0.11 | -0.12 | 92.67 | 93.545 | 92.53 | 9763373 |
| 1715121000 | 93.21 | -0.09 | -0.10 | 93.43 | 93.9 | 93.18 | 10259066 |
| 1715034600 | 93.3 | 0.73 | 0.79 | 92.86 | 94.235 | 92.86 | 16350667 |
| 1714775400 | 92.57 | 0.01 | 0.01 | 92.64 | 92.74 | 91.345 | 17416180 |
| 1714689000 | 92.56 | 0.53 | 0.58 | 92.65 | 93.19 | 92.12 | 16830798 |
| 1714602600 | 92.03 | -1.49 | -1.59 | 93.39 | 93.69 | 91.53 | 24950203 |
| 1714516200 | 93.52 | -2.87 | -2.98 | 96 | 96.165 | 93.475 | 16911822 |
| 1714429800 | 96.39 | 0.65 | 0.68 | 95.46 | 96.6 | 95.4 | 11116604 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
