Energy Select Sector SPDR Fund XLE
NYSEArca
$61.50-0.04 (-0.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $61.50 | -0.06% | $61.82 | $62.10 | $61.41 | 24.87M |
| 2026-09-29 | $61.54 | -0.90% | $61.15 | $61.79 | $60.95 | 30.94M |
| 2026-09-28 | $62.10 | +0.10% | $62.77 | $62.79 | $61.83 | 35.16M |
| 2026-09-25 | $62.04 | -0.89% | $61.92 | $62.33 | $61.66 | 37.56M |
| 2026-09-24 | $62.60 | +0.37% | $63.07 | $63.41 | $62.46 | 38.17M |
| 2026-09-23 | $62.37 | +0.96% | $62.18 | $62.97 | $62.05 | 36.55M |
| 2026-09-22 | $61.78 | -1.09% | $61.63 | $62.67 | $61.42 | 39.29M |
| 2026-09-21 | $62.46 | -2.88% | $63.17 | $63.70 | $62.37 | 36.48M |
| 2026-09-18 | $64.31 | -0.26% | $64.20 | $64.75 | $64.10 | 29.42M |
| 2026-09-17 | $64.48 | +0.70% | $63.50 | $64.52 | $63.46 | 35.53M |
| 2026-09-16 | $64.03 | -2.88% | $65.22 | $65.22 | $63.68 | 48.61M |
| 2026-09-15 | $65.93 | +2.17% | $64.88 | $66.12 | $64.81 | 34.57M |
| 2026-09-14 | $64.53 | -0.94% | $65.96 | $66.05 | $64.18 | 47.24M |
| 2026-09-11 | $65.14 | +0.32% | $64.89 | $65.73 | $64.71 | 30.55M |
| 2026-09-10 | $64.93 | -0.58% | $66.14 | $66.17 | $64.34 | 37.21M |
| 2026-09-09 | $65.31 | +0.83% | $65.56 | $65.92 | $65.01 | 25.39M |
| 2026-09-08 | $64.77 | +1.11% | $64.83 | $65.24 | $64.31 | 28.09M |
| 2026-09-04 | $64.06 | -0.87% | $64.04 | $64.33 | $63.38 | 26.28M |
| 2026-09-03 | $64.62 | -0.74% | $65.12 | $65.52 | $64.58 | 24.07M |
| 2026-09-02 | $65.10 | +0.51% | $64.27 | $65.35 | $64.25 | 27.39M |
| 2026-09-01 | $64.77 | +1.27% | $64.87 | $64.95 | $64.05 | 33.28M |
| 2026-08-31 | $63.96 | +2.04% | $63.80 | $64.44 | $63.14 | 27.15M |
| 2026-08-28 | $62.68 | +0.63% | $62.35 | $62.74 | $62.12 | 20.62M |
| 2026-08-27 | $62.29 | -0.22% | $62.23 | $62.72 | $61.55 | 29.60M |
| 2026-08-26 | $62.43 | +0.60% | $61.43 | $63.02 | $61.31 | 24.39M |
| 2026-08-25 | $62.06 | -1.66% | $62.20 | $62.79 | $62.04 | 27.43M |
| 2026-08-24 | $63.11 | -0.83% | $63.24 | $63.72 | $62.56 | 23.01M |
| 2026-08-21 | $63.64 | -0.17% | $63.91 | $64.30 | $63.35 | 27.79M |
| 2026-08-20 | $63.75 | +0.27% | $64.25 | $64.70 | $63.69 | 24.30M |
| 2026-08-19 | $63.58 | -0.16% | $63.85 | $64.25 | $63.40 | 25.54M |
| 2026-08-18 | $63.68 | +1.76% | $63.41 | $63.71 | $63.12 | 27.28M |
| 2026-08-17 | $62.58 | +1.08% | $62.22 | $62.69 | $61.79 | 23.55M |
| 2026-08-14 | $61.91 | +1.39% | $61.37 | $62.11 | $61.25 | 22.78M |
| 2026-08-13 | $61.06 | +0.05% | $60.52 | $61.13 | $60.23 | 20.70M |
| 2026-08-12 | $61.03 | +0.16% | $60.47 | $61.17 | $60.34 | 22.58M |
| 2026-08-11 | $60.93 | +1.25% | $59.99 | $61.08 | $59.99 | 22.40M |
| 2026-08-10 | $60.18 | +4.66% | $58.19 | $60.21 | $58.10 | 33.68M |
| 2026-08-07 | $57.50 | -1.13% | $57.53 | $58.05 | $57.11 | 21.09M |
| 2026-08-06 | $58.16 | +1.48% | $58.39 | $58.56 | $57.58 | 25.08M |
| 2026-08-05 | $57.31 | -2.07% | $58.77 | $58.98 | $57.21 | 33.21M |
| 2026-08-04 | $58.52 | -0.46% | $57.70 | $58.72 | $57.13 | 37.66M |
| 2026-08-03 | $58.79 | -1.28% | $58.69 | $59.33 | $58.16 | 26.04M |
| 2026-07-31 | $59.55 | +1.00% | $58.93 | $59.69 | $58.32 | 23.56M |
| 2026-07-30 | $58.96 | +0.53% | $58.08 | $59.11 | $58.02 | 23.05M |
| 2026-07-29 | $58.65 | +1.88% | $59.08 | $59.30 | $58.42 | 34.17M |
| 2026-07-28 | $57.57 | -1.35% | $58.41 | $58.79 | $57.25 | 27.80M |
| 2026-07-27 | $58.36 | -2.11% | $58.41 | $59.28 | $58.23 | 33.82M |
| 2026-07-24 | $59.62 | +0.40% | $59.40 | $60.45 | $59.40 | 34.18M |
| 2026-07-23 | $59.38 | +0.30% | $60.24 | $60.38 | $59.27 | 35.84M |
| 2026-07-22 | $59.20 | +1.20% | $59.27 | $59.52 | $58.90 | 29.55M |
| 2026-07-21 | $58.50 | +0.97% | $58.16 | $58.53 | $57.83 | 20.32M |
| 2026-07-20 | $57.94 | +0.45% | $57.56 | $58.39 | $57.41 | 27.33M |
| 2026-07-17 | $57.68 | +1.16% | $57.95 | $58.12 | $57.28 | 31.40M |
| 2026-07-16 | $57.02 | +0.92% | $56.66 | $57.30 | $56.60 | 27.48M |
| 2026-07-15 | $56.50 | -0.79% | $56.94 | $57.04 | $55.76 | 33.18M |
| 2026-07-14 | $56.95 | +0.37% | $57.00 | $57.22 | $56.29 | 32.58M |
| 2026-07-13 | $56.74 | +3.01% | $55.86 | $56.97 | $55.86 | 41.20M |
| 2026-07-10 | $55.08 | +0.47% | $55.08 | $55.24 | $54.36 | 22.97M |
| 2026-07-09 | $54.82 | -1.40% | $55.28 | $55.48 | $54.73 | 21.77M |
| 2026-07-08 | $55.60 | +1.76% | $55.46 | $56.04 | $54.87 | 39.74M |
| 2026-07-07 | $54.64 | +2.84% | $53.61 | $54.82 | $53.60 | 41.83M |
| 2026-07-06 | $53.13 | -0.17% | $53.06 | $53.55 | $53.00 | 24.74M |
| 2026-07-02 | $53.22 | +0.78% | $53.24 | $53.65 | $52.91 | 28.53M |
| 2026-07-01 | $52.81 | -0.56% | $53.05 | $53.44 | $52.62 | 33.66M |
| 2026-06-30 | $53.11 | -0.88% | $53.62 | $54.12 | $53.08 | 28.28M |
| 2026-06-29 | $53.58 | -0.48% | $53.98 | $54.28 | $53.47 | 25.14M |
| 2026-06-26 | $53.84 | -0.46% | $54.00 | $54.15 | $53.68 | 19.03M |
| 2026-06-25 | $54.09 | +0.97% | $53.20 | $54.32 | $53.00 | 28.22M |
| 2026-06-24 | $53.57 | -1.63% | $53.50 | $53.77 | $52.94 | 43.03M |
| 2026-06-23 | $54.46 | +0.74% | $54.14 | $54.56 | $53.87 | 38.69M |
| 2026-06-22 | $54.06 | +0.54% | $53.53 | $54.13 | $53.17 | 30.77M |
| 2026-06-18 | $53.77 | -1.65% | $54.14 | $54.25 | $53.25 | 39.65M |
| 2026-06-17 | $54.67 | -1.25% | $55.26 | $55.36 | $54.54 | 38.55M |
| 2026-06-16 | $55.36 | -0.34% | $55.00 | $55.48 | $54.95 | 42.01M |
| 2026-06-15 | $55.55 | -3.48% | $55.20 | $56.05 | $55.02 | 44.32M |
| 2026-06-12 | $57.55 | +0.75% | $56.79 | $58.15 | $56.63 | 31.96M |
| 2026-06-11 | $57.12 | -1.94% | $58.78 | $58.99 | $57.06 | 40.86M |
| 2026-06-10 | $58.25 | +1.50% | $57.94 | $59.04 | $57.78 | 36.52M |
| 2026-06-09 | $57.39 | -1.61% | $58.08 | $58.21 | $56.81 | 46.03M |
| 2026-06-08 | $58.33 | +1.14% | $58.08 | $58.96 | $57.97 | 25.72M |
| 2026-06-05 | $57.67 | -1.84% | $58.67 | $58.78 | $57.63 | 28.21M |
| 2026-06-04 | $58.75 | +0.07% | $58.50 | $59.03 | $58.17 | 23.92M |
| 2026-06-03 | $58.71 | +1.29% | $58.24 | $59.38 | $58.01 | 46.31M |
| 2026-06-02 | $57.96 | +1.15% | $57.19 | $58.17 | $57.08 | 23.84M |
| 2026-06-01 | $57.30 | +1.79% | $57.03 | $57.81 | $56.85 | 55.88M |
| 2026-05-29 | $56.29 | -1.16% | $56.68 | $56.79 | $55.99 | 32.39M |
| 2026-05-28 | $56.95 | -0.07% | $57.55 | $57.68 | $56.68 | 46.55M |
| 2026-05-27 | $56.99 | -1.49% | $57.01 | $57.50 | $56.48 | 48.33M |
| 2026-05-26 | $57.85 | -2.76% | $58.87 | $59.57 | $57.84 | 38.82M |
| 2026-05-22 | $59.49 | +0.61% | $58.99 | $59.61 | $58.83 | 42.43M |