Energy Select Sector SPDR Fund (XLE)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.82 | -2.03761755486 | 89.32 | 91.8725 | 84.025 | 22226897 | 87.07316983 | SP |
| 4 | -1.4 | -1.57480314961 | 88.9 | 93.015 | 84.025 | 15746873 | 89.15982727 | SP |
| 12 | -2.39 | -2.65880520636 | 89.89 | 94.29 | 82.75 | 15123258 | 88.71804305 | SP |
| 26 | 1.23 | 1.42575634635 | 86.27 | 97.92 | 82.75 | 13915875 | 89.72008329 | SP |
| 52 | 0.26 | 0.298028427327 | 87.24 | 98.97 | 82.75 | 13841719 | 90.85046955 | SP |
| 156 | 11.49 | 15.1164320484 | 76.01 | 98.97 | 65.48 | 20308421 | 83.98355406 | SP |
| 260 | 52.43 | 149.500998004 | 35.07 | 98.97 | 22.88 | 24897461 | 64.39559102 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 87.43 | 1.47 | 1.71 | 86.35 | 88.0594 | 86.35 | 20688142 |
| 1741303800 | 85.96 | 0.26 | 0.30 | 85.29 | 86.485 | 84.62 | 23181068 |
| 1741217400 | 85.7 | -1.27 | -1.46 | 85.71 | 86.145 | 84.025 | 27457661 |
| 1741131000 | 86.97 | -0.85 | -0.97 | 86.53 | 88.38 | 85.43 | 24595886 |
| 1741044600 | 87.82 | -3.18 | -3.49 | 91.35 | 91.8725 | 87.01 | 23561837 |
| 1740785400 | 91 | 1.39 | 1.55 | 89.32 | 91.07 | 88.76 | 12338033 |
| 1740699000 | 89.61 | 0.48 | 0.54 | 89.75 | 90.705 | 88.98 | 14395729 |
| 1740612600 | 89.13 | -0.51 | -0.57 | 89.75 | 89.985 | 88.715 | 11800407 |
| 1740526200 | 89.64 | -1.31 | -1.44 | 90.93 | 91.35 | 88.905 | 12644160 |
| 1740439800 | 90.95 | 0.02 | 0.02 | 91.09 | 91.4381 | 90.465 | 12876859 |
| 1740180600 | 90.93 | -1.93 | -2.08 | 92.3 | 92.55 | 90.875 | 15157709 |
| 1740094200 | 92.86 | 0.84 | 0.91 | 91.83 | 93.015 | 91.44 | 13546585 |
| 1740007800 | 92.02 | 0.72 | 0.79 | 91.68 | 92.88 | 91.625 | 11876859 |
| 1739921400 | 91.3 | 1.23 | 1.37 | 90.5 | 91.9 | 89.98 | 14360054 |
| 1739575800 | 90.07 | 0.36 | 0.40 | 90.05 | 91.325 | 90.05 | 12670625 |
| 1739489400 | 89.71 | 0.67 | 0.75 | 88.9 | 89.91 | 88.32 | 14203640 |
| 1739403000 | 89.04 | -2.2 | -2.41 | 90.49 | 91.11 | 88.875 | 18645005 |
| 1739316600 | 91.24 | 0.73 | 0.81 | 90.94 | 91.85 | 90.36 | 12752503 |
| 1739230200 | 90.51 | 1.95 | 2.20 | 89.35 | 90.66 | 89.35 | 12933301 |
| 1738971000 | 88.56 | -0.01 | -0.01 | 88.9 | 89.365 | 88.44 | 10192664 |
| 1738884600 | 88.57 | -1.66 | -1.84 | 90.64 | 90.86 | 88.09 | 19969308 |
| 1738798200 | 90.23 | 0.19 | 0.21 | 90.01 | 90.355 | 89.505 | 9617327 |
| 1738711800 | 90.04 | 1.85 | 2.10 | 87.78 | 90.23 | 87.63 | 19486460 |
| 1738625400 | 88.19 | 0.55 | 0.63 | 87.63 | 88.545 | 86.83 | 18495800 |
| 1738366200 | 87.64 | -2.52 | -2.80 | 89.91 | 90.11 | 87.43 | 21123277 |
| 1738279800 | 90.16 | 0.46 | 0.51 | 90.25 | 90.63 | 89.6 | 18466069 |
| 1738193400 | 89.7 | 0.2 | 0.22 | 89.28 | 90.155 | 89.15 | 10053002 |
| 1738107000 | 89.5 | -0.86 | -0.95 | 90.63 | 90.95 | 89.05 | 18229606 |
| 1738020600 | 90.36 | -0.95 | -1.04 | 91 | 91.16 | 89.73 | 15010110 |
| 1737761400 | 91.31 | -0.47 | -0.51 | 92.33 | 92.705 | 91.195 | 13972823 |
| 1737675000 | 91.78 | 0 | 0.00 | 91.78 | 91.78 | 91.78 | 0 |
| 1737588600 | 91.78 | -1.7 | -1.82 | 93.19 | 93.3 | 91.72 | 16666713 |
| 1737502200 | 93.48 | -0.48 | -0.51 | 93.72 | 94 | 92.99 | 23983353 |
| 1737156600 | 93.96 | 0.72 | 0.77 | 93.24 | 94.29 | 92.91 | 11662756 |
| 1737070200 | 93.24 | 0.67 | 0.72 | 92.26 | 93.325 | 92.15 | 12306377 |
| 1736983800 | 92.57 | 1.35 | 1.48 | 91.78 | 92.805 | 91.4 | 16193440 |
| 1736897400 | 91.22 | 0.97 | 1.07 | 90.09 | 91.2999 | 89.955 | 15174429 |
| 1736811000 | 90.25 | 1.86 | 2.10 | 88.79 | 90.775 | 88.79 | 22494936 |
| 1736551800 | 88.39 | 0.36 | 0.41 | 89.17 | 90.2 | 87.92 | 16420275 |
| 1736379000 | 88.03 | 0.09 | 0.10 | 87.4 | 88.07 | 87.21 | 13826213 |
| 1736292600 | 87.94 | 0.87 | 1.00 | 87.71 | 88.61 | 87.18 | 11868663 |
| 1736206200 | 87.07 | -0.4 | -0.46 | 87.87 | 88.57 | 86.845 | 10982029 |
| 1735947000 | 87.47 | 0.81 | 0.93 | 87.17 | 87.7631 | 86.82 | 10472046 |
| 1735860600 | 86.66 | 1 | 1.17 | 86.36 | 87.295 | 86.075 | 16806535 |
| 1735687800 | 85.66 | 1.11 | 1.31 | 84.75 | 85.9 | 84.575 | 10315328 |
| 1735601400 | 84.55 | -0.01 | -0.01 | 84.57 | 85.03 | 83.85 | 11453145 |
| 1735342200 | 84.56 | -0.01 | -0.01 | 84.5 | 85.48 | 84.135 | 9607316 |
| 1735255800 | 84.57 | -0.07 | -0.08 | 84.67 | 84.715 | 84.05 | 7473024 |
| 1735077840 | 84.64 | 0.71 | 0.85 | 84.17 | 84.8 | 83.6191 | 7512394 |
| 1734996600 | 83.93 | -0.21 | -0.25 | 83.31 | 84.21 | 82.75 | 14834832 |
| 1734737400 | 84.14 | 0.82 | 0.98 | 83.31 | 84.43 | 83.21 | 16882426 |
| 1734651000 | 83.32 | -0.73 | -0.87 | 84.94 | 85.21 | 83.26 | 23405574 |
| 1734564600 | 84.05 | -2.56 | -2.96 | 86.37 | 86.78 | 84.05 | 16149824 |
| 1734478200 | 86.61 | -0.65 | -0.74 | 86.6 | 86.77 | 85.8 | 15313468 |
| 1734391800 | 87.26 | -1.96 | -2.20 | 88.97 | 88.97 | 87.19 | 11735825 |
| 1734132600 | 89.22 | -0.45 | -0.50 | 89.89 | 89.92 | 88.97 | 9500626 |
| 1734046200 | 89.67 | -0.73 | -0.81 | 90.24 | 90.4 | 89.58 | 8677850 |
| 1733959800 | 90.4 | 0.15 | 0.17 | 90.44 | 90.74 | 89.96 | 9887737 |
| 1733873400 | 90.25 | -0.62 | -0.68 | 91.39 | 91.52 | 90.12 | 11140523 |
| 1733787000 | 90.87 | -0.15 | -0.16 | 91.78 | 92.265 | 90.79 | 10985068 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
