Energy Select Sector SPDR Fund (XLE)

XLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.03	46.66	45.91	45.92	45.92	-0.41%	21,737,161
Dec 4, 2025	45.89	46.18	45.76	46.11	46.11	0.42%	23,797,816
Dec 3, 2025	45.38	46.00	45.31	45.92	45.92	1.87%	30,173,970
Dec 2, 2025	45.59	45.59	44.84	45.07	45.07	-1.29%	33,304,920
Dec 1, 2025	45.29	45.91	45.26	45.66	45.66	0.96%	31,150,072
Nov 28, 2025	44.67	45.42	44.60	45.23	45.23	1.31%	16,666,626
Nov 26, 2025	44.30	44.96	44.26	44.64	44.64	0.76%	26,611,030
Nov 25, 2025	44.24	44.48	43.94	44.31	44.31	-0.63%	29,298,924
Nov 24, 2025	44.66	44.73	43.90	44.59	44.59	-0.28%	33,681,798
Nov 21, 2025	44.51	44.91	44.04	44.71	44.71	0.63%	39,317,220
Nov 20, 2025	45.17	45.78	44.40	44.43	44.43	-1.13%	41,630,046
Nov 19, 2025	44.73	45.08	44.41	44.94	44.94	-1.30%	41,062,738
Nov 18, 2025	44.98	45.65	44.85	45.53	45.53	0.80%	34,839,908
Nov 17, 2025	45.96	45.97	44.99	45.17	45.17	-1.83%	37,447,338
Nov 14, 2025	45.48	46.11	44.91	46.01	46.01	1.70%	34,179,728
Nov 13, 2025	45.27	45.65	45.04	45.24	45.24	0.25%	32,243,820
Nov 12, 2025	45.46	45.67	45.06	45.13	45.13	-1.40%	29,863,294
Nov 11, 2025	45.45	46.09	45.41	45.77	45.77	1.31%	38,752,756
Nov 10, 2025	44.89	45.28	44.30	45.18	45.18	0.90%	31,264,530
Nov 7, 2025	44.29	44.87	44.17	44.77	44.77	1.44%	35,458,420
Nov 6, 2025	43.78	44.55	43.78	44.14	44.14	0.97%	32,155,414
Nov 5, 2025	43.60	44.20	43.54	43.71	43.71	0.26%	23,857,158
Nov 4, 2025	43.53	43.72	43.19	43.60	43.60	-1.08%	29,477,614
Nov 3, 2025	44.08	44.19	43.57	44.07	44.07	0.01%	22,232,654
Oct 31, 2025	43.85	44.31	43.66	44.07	44.07	0.73%	26,985,364
Oct 30, 2025	43.99	44.31	43.68	43.75	43.75	-0.59%	20,663,498
Oct 29, 2025	43.73	44.23	43.64	44.01	44.01	0.74%	26,807,882
Oct 28, 2025	43.98	44.12	43.66	43.68	43.68	-1.04%	22,474,500
Oct 27, 2025	44.18	44.32	43.95	44.14	44.14	0.24%	19,597,228
Oct 24, 2025	44.69	44.70	44.01	44.04	44.04	-1.01%	21,190,900
Oct 23, 2025	44.69	44.78	44.22	44.49	44.49	1.33%	47,308,840
Oct 22, 2025	43.64	44.09	43.27	43.90	43.90	1.28%	32,814,074
Oct 21, 2025	43.57	43.67	43.13	43.35	43.35	-0.23%	25,885,212
Oct 20, 2025	43.07	43.54	43.07	43.45	43.45	1.06%	25,352,354
Oct 17, 2025	42.82	43.08	42.65	42.99	42.99	0.82%	24,072,064
Oct 16, 2025	43.24	43.37	42.35	42.64	42.64	-1.20%	29,193,852
Oct 15, 2025	43.46	43.71	42.84	43.16	43.16	-0.06%	24,267,072
Oct 14, 2025	42.58	43.43	42.52	43.19	43.19	-0.01%	25,084,586
Oct 13, 2025	42.93	43.25	42.80	43.19	43.19	1.36%	22,889,576
Oct 10, 2025	43.56	43.78	42.60	42.61	42.61	-2.89%	44,892,248
Oct 9, 2025	44.58	44.96	43.83	43.88	43.88	-1.36%	23,397,888
Oct 8, 2025	44.75	44.75	44.15	44.49	44.49	-0.58%	20,024,210
Oct 7, 2025	44.63	44.78	43.96	44.75	44.75	0.16%	25,324,566
Oct 6, 2025	44.74	44.93	44.50	44.68	44.68	0.49%	21,488,472
Oct 3, 2025	44.45	44.72	44.39	44.46	44.46	0.53%	24,047,956
Oct 2, 2025	44.57	44.97	44.17	44.22	44.22	-1.01%	31,793,606
Oct 1, 2025	44.45	44.82	44.40	44.67	44.67	-	27,661,224
Sep 30, 2025	44.76	44.85	44.32	44.67	44.67	-1.06%	47,544,756
Sep 29, 2025	45.68	45.74	44.91	45.15	45.15	-1.84%	37,674,482
Sep 26, 2025	45.65	46.46	45.64	46.00	46.00	0.92%	40,161,680

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.