State Street Energy Select Sector SPDR ETF (XLE)

NYSEARCA: XLE · Real-Time Price · USD

59.36

+0.93 (1.59%)

At close: Mar 19, 2026, 4:00 PM EDT

59.47

+0.11 (0.18%)

After-hours: Mar 19, 2026, 8:00 PM EDT

XLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	58.87	59.72	58.52	59.36	59.36	1.59%	69,021,175
Mar 18, 2026	58.74	58.97	58.43	58.43	58.43	-0.14%	42,530,813
Mar 17, 2026	58.23	59.05	57.98	58.51	58.51	1.05%	40,038,890
Mar 16, 2026	57.76	58.10	57.27	57.90	57.90	0.35%	39,270,951
Mar 13, 2026	57.50	57.93	57.10	57.70	57.70	0.33%	43,076,034
Mar 12, 2026	57.13	58.22	57.06	57.51	57.51	0.93%	69,140,014
Mar 11, 2026	55.63	57.04	55.54	56.98	56.98	2.48%	48,249,373
Mar 10, 2026	56.06	56.46	55.37	55.60	55.60	-1.28%	88,626,639
Mar 9, 2026	56.84	57.15	55.94	56.32	56.32	-0.44%	88,281,438
Mar 6, 2026	57.15	57.34	56.17	56.57	56.57	0.16%	67,809,377
Mar 5, 2026	56.53	57.06	56.08	56.48	56.48	0.52%	85,007,600
Mar 4, 2026	56.06	56.43	55.33	56.19	56.19	-0.58%	70,592,674
Mar 3, 2026	57.39	57.72	56.05	56.52	56.52	-0.91%	150,343,226
Mar 2, 2026	57.77	57.88	56.27	57.04	57.04	2.00%	134,622,423
Feb 27, 2026	55.64	56.15	54.93	55.92	55.92	1.58%	58,899,399
Feb 26, 2026	54.37	55.67	54.12	55.05	55.05	0.33%	46,896,627
Feb 25, 2026	55.30	55.37	54.19	54.87	54.87	-0.42%	36,149,002
Feb 24, 2026	55.11	55.22	54.40	55.10	55.10	-0.09%	42,854,105
Feb 23, 2026	55.04	55.93	54.87	55.15	55.15	0.49%	43,801,739
Feb 20, 2026	55.00	55.29	54.51	54.88	54.88	-0.54%	48,568,566
Feb 19, 2026	55.46	55.88	54.93	55.18	55.18	0.73%	62,055,850
Feb 18, 2026	54.53	54.86	54.22	54.78	54.78	1.92%	58,959,300
Feb 17, 2026	54.56	54.91	53.18	53.75	53.75	-1.10%	50,083,358
Feb 13, 2026	53.94	54.58	53.81	54.35	54.35	0.69%	48,044,678
Feb 12, 2026	54.94	55.24	53.76	53.98	53.98	-1.82%	67,208,965
Feb 11, 2026	54.28	55.11	54.25	54.98	54.98	2.61%	56,599,629
Feb 10, 2026	53.77	53.79	53.24	53.58	53.58	-0.11%	32,101,262
Feb 9, 2026	53.21	53.72	52.98	53.64	53.64	0.73%	38,595,996
Feb 6, 2026	52.50	53.42	52.36	53.25	53.25	1.99%	41,500,871
Feb 5, 2026	52.26	52.49	51.44	52.21	52.21	-1.17%	53,953,254
Feb 4, 2026	51.82	52.96	51.82	52.83	52.83	2.25%	77,945,693
Feb 3, 2026	50.24	51.78	50.02	51.67	51.67	3.24%	83,204,650
Feb 2, 2026	50.10	50.51	49.77	50.05	50.05	-1.96%	61,334,007
Jan 30, 2026	50.36	51.09	49.88	51.05	51.05	1.07%	72,052,726
Jan 29, 2026	51.15	51.73	50.48	50.51	50.51	0.92%	77,350,879
Jan 28, 2026	49.97	50.14	49.56	50.05	50.05	0.77%	41,748,595
Jan 27, 2026	49.39	49.82	49.16	49.67	49.67	0.91%	39,329,713
Jan 26, 2026	49.87	49.89	48.95	49.22	49.22	0.06%	39,964,918
Jan 23, 2026	49.52	49.89	49.09	49.19	49.19	0.57%	51,358,951
Jan 22, 2026	48.62	49.00	48.42	48.91	48.91	0.33%	50,743,668
Jan 21, 2026	48.29	49.05	48.29	48.75	48.75	2.42%	58,844,100
Jan 20, 2026	48.09	48.31	47.50	47.60	47.60	-0.19%	49,477,414
Jan 16, 2026	47.56	47.81	47.49	47.69	47.69	0.17%	30,776,320
Jan 15, 2026	47.63	48.07	47.27	47.61	47.61	-0.94%	49,210,240
Jan 14, 2026	47.25	48.65	47.18	48.06	48.06	2.26%	80,243,015
Jan 13, 2026	46.73	47.39	46.68	47.00	47.00	1.42%	50,329,265
Jan 12, 2026	46.75	46.81	46.10	46.34	46.34	-0.71%	28,108,867
Jan 9, 2026	46.75	46.88	46.51	46.67	46.67	0.26%	38,677,742
Jan 8, 2026	45.32	46.85	45.22	46.55	46.55	3.15%	51,132,624
Jan 7, 2026	45.82	45.82	45.08	45.13	45.13	-1.12%	42,588,986