Energy Select Sector SPDR Fund (XLE)
NYSEARCA: XLE · Real-Time Price · USD
83.41
+1.54 (1.88%)
At close: Jun 6, 2025, 4:00 PM
83.41
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
XLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 82.61 | 83.66 | 82.61 | 83.41 | 83.41 | 1.88% | 14,185,587 |
| Jun 5, 2025 | 82.56 | 82.60 | 81.66 | 81.87 | 81.87 | -0.10% | 13,833,664 |
| Jun 4, 2025 | 83.54 | 84.19 | 81.85 | 81.95 | 81.95 | -1.95% | 22,469,608 |
| Jun 3, 2025 | 82.66 | 84.10 | 81.88 | 83.58 | 83.58 | 1.19% | 15,176,324 |
| Jun 2, 2025 | 83.06 | 83.17 | 81.65 | 82.60 | 82.60 | 1.31% | 16,015,491 |
| May 30, 2025 | 81.63 | 81.96 | 80.88 | 81.53 | 81.53 | -0.89% | 15,519,308 |
| May 29, 2025 | 81.78 | 82.26 | 81.26 | 82.26 | 82.26 | 0.75% | 11,896,713 |
| May 28, 2025 | 83.10 | 83.35 | 81.44 | 81.65 | 81.65 | -1.27% | 14,776,304 |
| May 27, 2025 | 82.56 | 82.83 | 81.95 | 82.70 | 82.70 | 0.87% | 9,514,036 |
| May 23, 2025 | 81.01 | 82.20 | 80.98 | 81.99 | 81.99 | 0.32% | 11,755,456 |
| May 22, 2025 | 81.62 | 82.20 | 80.72 | 81.73 | 81.73 | -0.39% | 11,866,125 |
| May 21, 2025 | 83.09 | 83.25 | 82.04 | 82.05 | 82.05 | -1.84% | 12,849,160 |
| May 20, 2025 | 84.31 | 84.50 | 83.51 | 83.59 | 83.59 | -0.92% | 11,391,071 |
| May 19, 2025 | 84.77 | 84.86 | 83.75 | 84.37 | 84.37 | -1.30% | 12,393,533 |
| May 16, 2025 | 85.80 | 85.85 | 84.61 | 85.48 | 85.48 | -0.15% | 10,862,912 |
| May 15, 2025 | 84.17 | 85.66 | 83.96 | 85.61 | 85.61 | 0.42% | 14,860,766 |
| May 14, 2025 | 85.20 | 85.58 | 84.92 | 85.25 | 85.25 | -0.61% | 10,666,327 |
| May 13, 2025 | 85.00 | 86.45 | 84.66 | 85.77 | 85.77 | 1.41% | 14,515,784 |
| May 12, 2025 | 85.48 | 85.87 | 83.96 | 84.58 | 84.58 | 2.61% | 16,305,028 |
| May 9, 2025 | 82.60 | 82.84 | 81.76 | 82.43 | 82.43 | 1.00% | 9,996,574 |
| May 8, 2025 | 81.29 | 82.72 | 81.16 | 81.61 | 81.61 | 1.32% | 15,282,937 |
| May 7, 2025 | 80.70 | 80.96 | 79.94 | 80.55 | 80.55 | 0.04% | 11,224,120 |
| May 6, 2025 | 80.86 | 81.22 | 80.07 | 80.52 | 80.52 | 0.02% | 11,497,731 |
| May 5, 2025 | 80.95 | 81.06 | 80.05 | 80.50 | 80.50 | -1.81% | 14,765,105 |
| May 2, 2025 | 81.78 | 82.39 | 80.32 | 81.98 | 81.98 | 1.46% | 16,019,402 |
| May 1, 2025 | 79.84 | 81.86 | 79.84 | 80.80 | 80.80 | 0.37% | 18,157,210 |
| Apr 30, 2025 | 81.40 | 81.52 | 79.51 | 80.50 | 80.50 | -2.70% | 18,907,144 |
| Apr 29, 2025 | 82.04 | 83.03 | 81.88 | 82.73 | 82.73 | -0.29% | 9,921,658 |
| Apr 28, 2025 | 82.30 | 83.20 | 82.19 | 82.97 | 82.97 | 0.70% | 8,218,355 |
| Apr 25, 2025 | 81.80 | 82.46 | 81.48 | 82.39 | 82.39 | -0.18% | 8,832,390 |
| Apr 24, 2025 | 82.00 | 82.78 | 81.29 | 82.54 | 82.54 | 1.60% | 10,609,495 |
| Apr 23, 2025 | 82.10 | 82.98 | 80.74 | 81.24 | 81.24 | -0.18% | 21,608,065 |
| Apr 22, 2025 | 80.40 | 81.99 | 80.05 | 81.39 | 81.39 | 2.55% | 11,048,669 |
| Apr 21, 2025 | 80.21 | 80.41 | 78.49 | 79.37 | 79.37 | -2.61% | 15,505,960 |
| Apr 17, 2025 | 80.35 | 82.76 | 80.31 | 81.50 | 81.50 | 2.26% | 23,954,393 |
| Apr 16, 2025 | 79.54 | 81.05 | 79.34 | 79.70 | 79.70 | 0.82% | 13,665,713 |
| Apr 15, 2025 | 79.10 | 80.52 | 79.01 | 79.05 | 79.05 | -0.15% | 11,083,453 |
| Apr 14, 2025 | 80.76 | 80.76 | 78.38 | 79.17 | 79.17 | 0.35% | 16,374,089 |
| Apr 11, 2025 | 77.34 | 79.48 | 75.82 | 78.89 | 78.89 | 2.48% | 20,958,409 |
| Apr 10, 2025 | 80.22 | 80.22 | 75.48 | 76.98 | 76.98 | -6.53% | 39,523,259 |
| Apr 9, 2025 | 74.95 | 83.21 | 74.49 | 82.36 | 82.36 | 7.74% | 59,481,160 |
| Apr 8, 2025 | 80.66 | 81.08 | 75.22 | 76.44 | 76.44 | -2.31% | 45,269,235 |
| Apr 7, 2025 | 76.21 | 81.58 | 74.98 | 78.25 | 78.25 | -0.65% | 56,953,356 |
| Apr 4, 2025 | 83.65 | 84.59 | 78.76 | 78.76 | 78.76 | -9.20% | 50,375,957 |
| Apr 3, 2025 | 89.65 | 90.34 | 86.71 | 86.74 | 86.74 | -7.85% | 37,828,922 |
| Apr 2, 2025 | 93.20 | 94.21 | 92.98 | 94.13 | 94.13 | 0.14% | 16,980,299 |
| Apr 1, 2025 | 93.50 | 94.09 | 92.49 | 94.00 | 94.00 | 0.59% | 13,560,608 |
| Mar 31, 2025 | 92.23 | 94.00 | 92.10 | 93.45 | 93.45 | 1.10% | 14,406,865 |
| Mar 28, 2025 | 92.82 | 93.17 | 91.97 | 92.43 | 92.43 | -0.47% | 11,124,370 |
| Mar 27, 2025 | 93.50 | 93.85 | 92.50 | 92.87 | 92.87 | -0.97% | 9,573,864 |