Energy Select Sector SPDR Fund (XLE)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.14 | 3.67079728782 | 85.54 | 89.955 | 85.34 | 13585684 | 87.45209483 | SP |
| 4 | -0.8 | -0.894054537327 | 89.48 | 91.995 | 83.02 | 14175731 | 87.52592803 | SP |
| 12 | -3.2 | -3.48280365694 | 91.88 | 94.51 | 83.02 | 13370719 | 89.33988427 | SP |
| 26 | -2.97 | -3.24058919804 | 91.65 | 98.97 | 83.02 | 13996271 | 91.60912556 | SP |
| 52 | -2.12 | -2.33480176211 | 90.8 | 98.97 | 78.9823 | 16306510 | 88.24539829 | SP |
| 156 | 41.13 | 86.4984227129 | 47.55 | 98.97 | 46.47 | 23477731 | 78.12346495 | SP |
| 260 | 27.41 | 44.7364126 | 61.27 | 98.97 | 22.88 | 25233547 | 62.58782628 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 88.76 | -0.2 | -0.22 | 88.59 | 88.97 | 87.775 | 13715149 |
| 1726785000 | 88.96 | 1.05 | 1.19 | 89.4 | 89.955 | 88.47 | 16576288 |
| 1726698600 | 87.91 | 0.17 | 0.19 | 87.61 | 88.99 | 87.49 | 13711316 |
| 1726612200 | 87.74 | 1.17 | 1.35 | 86.6 | 87.8 | 86.41 | 12144610 |
| 1726525800 | 86.57 | 0.98 | 1.14 | 86.31 | 87.11 | 85.92 | 12965205 |
| 1726266600 | 85.59 | 0.48 | 0.56 | 85.54 | 86.23 | 85.34 | 12530999 |
| 1726180200 | 85.11 | 0.76 | 0.90 | 84.68 | 85.435 | 84.05 | 15539105 |
| 1726093800 | 84.35 | -0.79 | -0.93 | 85.13 | 85.17 | 83.02 | 23661845 |
| 1726007400 | 85.14 | -1.49 | -1.72 | 86.76 | 86.87 | 84.41 | 24099603 |
| 1725921000 | 86.63 | 0.62 | 0.72 | 86.27 | 87.43 | 86.14 | 15759294 |
| 1725661800 | 86.01 | -1.09 | -1.25 | 87.29 | 87.82 | 85.66 | 17299901 |
| 1725575400 | 87.1 | -0.68 | -0.77 | 88.41 | 88.48 | 87.02 | 12322600 |
| 1725489000 | 87.78 | -1.23 | -1.38 | 89.1 | 89.67 | 87.605 | 14925088 |
| 1725402600 | 89.01 | -2.27 | -2.49 | 89.79 | 89.9269 | 88.445 | 18567058 |
| 1725057000 | 91.28 | 0.34 | 0.37 | 90.02 | 91.31 | 89.81 | 13078752 |
| 1724970600 | 90.94 | 1.17 | 1.30 | 90.3 | 91.28 | 89.45 | 10724041 |
| 1724884200 | 89.77 | -0.58 | -0.64 | 89.8 | 90.325 | 89.3737 | 8214985 |
| 1724797800 | 90.35 | -0.85 | -0.93 | 91.2 | 91.45 | 90.19 | 7921571 |
| 1724711400 | 91.2 | 0.81 | 0.90 | 91.39 | 91.995 | 90.53 | 9465339 |
| 1724452200 | 90.39 | 1.33 | 1.49 | 89.48 | 90.54 | 89.37 | 9831298 |
| 1724365800 | 89.06 | 0.23 | 0.26 | 88.89 | 89.46 | 88.71 | 9311798 |
| 1724279400 | 88.83 | 0.15 | 0.17 | 89.24 | 89.685 | 88.575 | 11121472 |
| 1724193000 | 88.68 | -2.4 | -2.64 | 90.88 | 90.96 | 88.64 | 16399649 |
| 1724106600 | 91.08 | 0.61 | 0.67 | 90.62 | 91.85 | 90.62 | 10571385 |
| 1723847400 | 90.47 | -0.1 | -0.11 | 90.01 | 90.69 | 89.94 | 8498160 |
| 1723761000 | 90.57 | 1.07 | 1.20 | 90.01 | 90.86 | 89.93 | 8804851 |
| 1723674600 | 89.5 | 0.52 | 0.58 | 89.15 | 89.895 | 88.8 | 10325084 |
| 1723588200 | 88.98 | -0.87 | -0.97 | 89.17 | 89.25 | 88.54 | 15244096 |
| 1723501800 | 89.85 | 0.44 | 0.49 | 89.93 | 90.425 | 87.5 | 14099849 |
| 1723242600 | 89.41 | 0.2 | 0.22 | 89.08 | 89.79 | 88.51 | 10757188 |
| 1723156200 | 89.21 | 1.88 | 2.15 | 87.58 | 89.33 | 87.58 | 10197261 |
| 1723069800 | 87.33 | 0.35 | 0.40 | 88.04 | 88.94 | 87.28 | 12688795 |
| 1722983400 | 86.98 | 0.53 | 0.61 | 86.77 | 87.96 | 86.43 | 14972726 |
| 1722897000 | 86.45 | -1.95 | -2.21 | 86.5 | 87.18 | 85.47 | 23946585 |
| 1722637800 | 88.4 | -2.34 | -2.58 | 89.7 | 90.19 | 87.51 | 22618340 |
| 1722551400 | 90.74 | -2.47 | -2.65 | 93 | 93.47 | 90.27 | 20076789 |
| 1722465000 | 93.21 | 0.39 | 0.42 | 94.08 | 94.14 | 93.14 | 17022988 |
| 1722378600 | 92.82 | 1.42 | 1.55 | 91.39 | 93.11 | 91.2817 | 12441994 |
| 1722292200 | 91.4 | -0.79 | -0.86 | 92.2 | 92.27 | 90.535 | 13172408 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
