State Street Energy Select Sector SPDR ETF (XLE)

NYSEARCA: XLE · Real-Time Price · USD

Compare

44.20

-0.17 (-0.38%)

At close: Dec 26, 2025, 4:00 PM EST

44.25

+0.05 (0.11%)

After-hours: Dec 26, 2025, 8:00 PM EST

XLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	44.32	44.44	43.99	44.20	44.20	-0.38%	17,739,796
Dec 24, 2025	44.42	44.56	44.31	44.37	44.37	-0.29%	11,259,370
Dec 23, 2025	44.37	44.55	44.22	44.50	44.50	0.66%	18,837,333
Dec 22, 2025	44.14	44.49	44.09	44.21	44.21	0.18%	23,707,420
Dec 19, 2025	44.25	44.53	44.03	44.13	43.76	-	31,959,550
Dec 18, 2025	44.65	44.71	43.98	44.13	43.76	-1.45%	29,920,197
Dec 17, 2025	44.13	44.88	44.06	44.78	44.40	2.21%	43,375,286
Dec 16, 2025	44.83	44.85	43.77	43.81	43.44	-3.05%	49,312,410
Dec 15, 2025	45.61	45.61	44.82	45.19	44.81	-0.70%	27,521,554
Dec 12, 2025	46.05	46.24	45.39	45.51	45.13	-0.98%	33,161,151
Dec 11, 2025	45.90	46.25	45.84	45.96	45.57	-0.48%	25,827,244
Dec 10, 2025	45.84	46.27	45.63	46.18	45.79	1.05%	26,255,067
Dec 9, 2025	45.50	46.08	45.46	45.70	45.31	0.62%	20,917,429
Dec 8, 2025	45.66	45.92	45.27	45.42	45.04	-1.09%	27,891,927
Dec 5, 2025	46.03	46.66	45.91	45.92	45.53	-0.41%	22,164,390
Dec 4, 2025	45.89	46.18	45.76	46.11	45.72	0.42%	23,799,698
Dec 3, 2025	45.38	46.00	45.31	45.92	45.53	1.87%	30,173,970
Dec 2, 2025	45.59	45.59	44.84	45.07	44.69	-1.29%	33,304,920
Dec 1, 2025	45.29	45.91	45.26	45.66	45.27	0.96%	31,150,072
Nov 28, 2025	44.67	45.42	44.60	45.23	44.84	1.31%	16,666,626
Nov 26, 2025	44.30	44.96	44.26	44.64	44.26	0.76%	26,611,030
Nov 25, 2025	44.24	44.48	43.94	44.31	43.93	-0.63%	29,298,924
Nov 24, 2025	44.66	44.73	43.90	44.59	44.21	-0.28%	33,681,798
Nov 21, 2025	44.51	44.91	44.04	44.71	44.33	0.63%	39,317,220
Nov 20, 2025	45.17	45.78	44.40	44.43	44.05	-1.13%	41,630,046
Nov 19, 2025	44.73	45.08	44.41	44.94	44.56	-1.30%	41,062,738
Nov 18, 2025	44.98	45.65	44.85	45.53	45.15	0.80%	34,839,908
Nov 17, 2025	45.96	45.97	44.99	45.17	44.79	-1.83%	37,447,338
Nov 14, 2025	45.48	46.11	44.91	46.01	45.62	1.70%	34,179,728
Nov 13, 2025	45.27	45.65	45.04	45.24	44.86	0.25%	32,243,820
Nov 12, 2025	45.46	45.67	45.06	45.13	44.74	-1.40%	29,863,294
Nov 11, 2025	45.45	46.09	45.41	45.77	45.38	1.31%	38,752,756
Nov 10, 2025	44.89	45.28	44.30	45.18	44.79	0.90%	31,264,530
Nov 7, 2025	44.29	44.87	44.17	44.77	44.39	1.44%	35,458,420
Nov 6, 2025	43.78	44.55	43.78	44.14	43.76	0.97%	32,155,414
Nov 5, 2025	43.60	44.20	43.54	43.71	43.34	0.26%	23,857,158
Nov 4, 2025	43.53	43.72	43.19	43.60	43.23	-1.08%	29,477,614
Nov 3, 2025	44.08	44.19	43.57	44.07	43.70	0.01%	22,232,654
Oct 31, 2025	43.85	44.31	43.66	44.07	43.69	0.73%	26,985,364
Oct 30, 2025	43.99	44.31	43.68	43.75	43.38	-0.59%	20,663,498
Oct 29, 2025	43.73	44.23	43.64	44.01	43.63	0.74%	26,807,882
Oct 28, 2025	43.98	44.12	43.66	43.68	43.31	-1.04%	22,474,500
Oct 27, 2025	44.18	44.32	43.95	44.14	43.77	0.24%	19,597,228
Oct 24, 2025	44.69	44.70	44.01	44.04	43.66	-1.01%	21,190,900
Oct 23, 2025	44.69	44.78	44.22	44.49	44.11	1.33%	47,308,840
Oct 22, 2025	43.64	44.09	43.27	43.90	43.53	1.28%	32,814,074
Oct 21, 2025	43.57	43.67	43.13	43.35	42.98	-0.23%	25,885,212
Oct 20, 2025	43.07	43.54	43.07	43.45	43.08	1.06%	25,352,354
Oct 17, 2025	42.82	43.08	42.65	42.99	42.63	0.82%	24,072,064
Oct 16, 2025	43.24	43.37	42.35	42.64	42.28	-1.20%	29,193,852