Energy Select Sector SPDR Fund (XLE)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.8399 | 5.42772232814 | 89.17 | 94.0099 | 87.92 | 16517891 | 90.95883542 | SP |
| 4 | 10.6999 | 12.8434761733 | 83.31 | 94.0099 | 82.75 | 13213142 | 87.7002477 | SP |
| 12 | 3.7299 | 4.1314798405 | 90.28 | 97.92 | 82.75 | 12237443 | 90.28449188 | SP |
| 26 | 1.4999 | 1.6213382337 | 92.51 | 97.92 | 82.75 | 13160111 | 89.80750624 | SP |
| 52 | 14.1299 | 17.6889083625 | 79.88 | 98.97 | 78.9823 | 13888772 | 89.92216685 | SP |
| 156 | 28.8099 | 44.1869631902 | 65.2 | 98.97 | 59.84 | 21529047 | 82.3507111 | SP |
| 260 | 34.3499 | 57.576097888 | 59.66 | 98.97 | 22.88 | 25139512 | 63.60254756 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733527800 | 91.02 | -1.57 | -1.70 | 92.4 | 92.4 | 90.845 | 12306080 |
| 1733441400 | 92.59 | 0.36 | 0.39 | 92.57 | 93.2 | 92.2037 | 11452307 |
| 1733355000 | 92.23 | -2.28 | -2.41 | 94.47 | 94.47 | 91.68 | 16030126 |
| 1733268600 | 94.51 | -0.01 | -0.01 | 95.13 | 95.3 | 94.1007 | 8700055 |
| 1733182200 | 94.52 | -1.01 | -1.06 | 95.5 | 95.64 | 93.67 | 10561554 |
| 1732917840 | 95.53 | 0.41 | 0.43 | 95.33 | 95.69 | 95.16 | 6735364 |
| 1732750200 | 95.12 | -0.1 | -0.11 | 95.13 | 95.93 | 95 | 7222218 |
| 1732663800 | 95.22 | -0.13 | -0.14 | 95.48 | 95.57 | 94.78 | 12026948 |
| 1732577400 | 95.35 | -1.92 | -1.97 | 97.25 | 97.74 | 95.115 | 14449447 |
| 1732318200 | 97.27 | 0.15 | 0.15 | 96.99 | 97.92 | 96.98 | 10000271 |
| 1732231800 | 97.12 | 0.78 | 0.81 | 96.78 | 97.85 | 96.54 | 16112727 |
| 1732145400 | 96.34 | 0.96 | 1.01 | 95.73 | 96.41 | 95.43 | 8816860 |
| 1732059000 | 95.38 | -0.61 | -0.64 | 95.22 | 95.9501 | 94.99 | 11578369 |
| 1731972600 | 95.99 | 1.26 | 1.33 | 95.48 | 96.18 | 95.06 | 12061995 |
| 1731713400 | 94.73 | -0.14 | -0.15 | 94.78 | 95.69 | 94.39 | 13297942 |
| 1731627000 | 94.87 | 0.36 | 0.38 | 95.14 | 95.18 | 94.265 | 8610873 |
| 1731540600 | 94.51 | 0.73 | 0.78 | 94.06 | 94.895 | 92.93 | 11390403 |
| 1731454200 | 93.78 | -0.5 | -0.53 | 94.55 | 94.8475 | 93.6799 | 8651560 |
| 1731367800 | 94.28 | 0.53 | 0.57 | 93.77 | 94.595 | 93.33 | 9879114 |
| 1731108600 | 93.75 | 0.62 | 0.67 | 93.14 | 93.885 | 92.77 | 10223823 |
| 1731022200 | 93.13 | -0.43 | -0.46 | 93.5 | 93.5 | 92.42 | 11650162 |
| 1730935800 | 93.56 | 3.39 | 3.76 | 92.65 | 94.265 | 92.0499 | 22843912 |
| 1730849400 | 90.17 | 0.6 | 0.67 | 90.01 | 90.395 | 89.61 | 9584813 |
| 1730763000 | 89.57 | 1.54 | 1.75 | 88.63 | 89.71 | 88.63 | 11839051 |
| 1730500200 | 88.03 | -0.56 | -0.63 | 89.79 | 90.11 | 87.85 | 12069521 |
| 1730413800 | 88.59 | 0.55 | 0.62 | 88.6 | 89.26 | 88.355 | 15617547 |
| 1730327400 | 88.04 | 0.2 | 0.23 | 88.15 | 88.73 | 87.81 | 9360247 |
| 1730241000 | 87.84 | -1.36 | -1.52 | 89 | 89.07 | 87.65 | 11298133 |
| 1730154600 | 89.2 | -0.57 | -0.63 | 87.86 | 89.255 | 87.79 | 10368466 |
| 1729895400 | 89.77 | -0.03 | -0.03 | 90.28 | 90.52 | 89.51 | 9137001 |
| 1729809000 | 89.8 | -0.01 | -0.01 | 90 | 90.27 | 89.2 | 7585742 |
| 1729722600 | 89.81 | -0.47 | -0.52 | 90.03 | 90.375 | 89.29 | 8989479 |
| 1729636200 | 90.28 | 0.21 | 0.23 | 90.4 | 90.7 | 89.95 | 8262110 |
| 1729549800 | 90.07 | -0.27 | -0.30 | 90.94 | 91.23 | 89.91 | 9351532 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
