Energy Select Sector SPDR Fund (XLE)
NYSEARCA: XLE · Real-Time Price · USD
85.96
-0.70 (-0.81%)
At close: Jul 18, 2025, 4:00 PM
86.06
+0.10 (0.12%)
After-hours: Jul 18, 2025, 8:00 PM EDT
XLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 87.35 | 87.75 | 85.62 | 85.96 | 85.96 | -0.81% | 30,376,190 |
| Jul 17, 2025 | 85.69 | 86.79 | 85.48 | 86.66 | 86.66 | 0.62% | 18,043,210 |
| Jul 16, 2025 | 86.76 | 87.26 | 85.82 | 86.13 | 86.13 | -0.86% | 17,750,826 |
| Jul 15, 2025 | 87.98 | 88.36 | 86.77 | 86.88 | 86.88 | -1.44% | 16,929,788 |
| Jul 14, 2025 | 88.96 | 88.96 | 87.68 | 88.15 | 88.15 | -1.10% | 16,720,772 |
| Jul 11, 2025 | 88.58 | 89.44 | 88.31 | 89.13 | 89.13 | 0.45% | 15,085,776 |
| Jul 10, 2025 | 87.86 | 88.78 | 87.23 | 88.73 | 88.73 | 0.76% | 14,412,381 |
| Jul 9, 2025 | 88.29 | 88.64 | 87.80 | 88.06 | 88.06 | -0.51% | 14,336,578 |
| Jul 8, 2025 | 86.09 | 88.83 | 86.07 | 88.51 | 88.51 | 2.69% | 23,736,228 |
| Jul 7, 2025 | 86.50 | 86.96 | 85.30 | 86.19 | 86.19 | -0.97% | 17,836,602 |
| Jul 3, 2025 | 86.81 | 87.31 | 86.61 | 87.03 | 87.03 | 0.12% | 11,133,109 |
| Jul 2, 2025 | 86.18 | 87.07 | 85.23 | 86.93 | 86.93 | 1.72% | 21,234,429 |
| Jul 1, 2025 | 84.94 | 85.86 | 84.16 | 85.46 | 85.46 | 0.77% | 20,386,401 |
| Jun 30, 2025 | 84.97 | 85.34 | 84.56 | 84.81 | 84.81 | -0.57% | 13,123,759 |
| Jun 27, 2025 | 85.70 | 85.70 | 84.79 | 85.30 | 85.30 | -0.52% | 17,705,866 |
| Jun 26, 2025 | 84.73 | 85.92 | 84.52 | 85.75 | 85.75 | 1.43% | 16,782,807 |
| Jun 25, 2025 | 84.81 | 85.12 | 84.26 | 84.54 | 84.54 | -0.44% | 21,861,510 |
| Jun 24, 2025 | 84.78 | 85.80 | 84.59 | 84.91 | 84.91 | -1.30% | 32,679,354 |
| Jun 23, 2025 | 89.37 | 89.43 | 85.66 | 86.03 | 86.03 | -3.32% | 52,844,147 |
| Jun 20, 2025 | 88.43 | 89.23 | 88.17 | 88.98 | 88.24 | 1.02% | 28,372,375 |
| Jun 18, 2025 | 88.98 | 89.43 | 87.88 | 88.08 | 87.35 | -0.65% | 35,236,460 |
| Jun 17, 2025 | 88.57 | 89.32 | 88.02 | 88.66 | 87.93 | 0.93% | 33,942,066 |
| Jun 16, 2025 | 87.86 | 88.75 | 87.18 | 87.84 | 87.11 | -0.30% | 34,703,307 |
| Jun 13, 2025 | 88.21 | 88.57 | 86.95 | 88.10 | 87.37 | 1.74% | 42,097,371 |
| Jun 12, 2025 | 85.89 | 86.62 | 85.26 | 86.59 | 85.87 | 0.35% | 17,014,058 |
| Jun 11, 2025 | 85.64 | 86.43 | 84.80 | 86.29 | 85.58 | 1.45% | 24,498,300 |
| Jun 10, 2025 | 84.46 | 85.61 | 84.42 | 85.06 | 84.36 | 1.78% | 23,046,119 |
| Jun 9, 2025 | 83.74 | 84.44 | 83.08 | 83.57 | 82.88 | 0.19% | 14,340,165 |
| Jun 6, 2025 | 82.61 | 83.66 | 82.61 | 83.41 | 82.72 | 1.88% | 14,278,406 |
| Jun 5, 2025 | 82.56 | 82.60 | 81.66 | 81.87 | 81.19 | -0.10% | 13,833,664 |
| Jun 4, 2025 | 83.54 | 84.19 | 81.85 | 81.95 | 81.27 | -1.95% | 22,469,608 |
| Jun 3, 2025 | 82.66 | 84.10 | 81.88 | 83.58 | 82.89 | 1.19% | 15,176,324 |
| Jun 2, 2025 | 83.06 | 83.17 | 81.65 | 82.60 | 81.92 | 1.31% | 16,015,491 |
| May 30, 2025 | 81.63 | 81.96 | 80.88 | 81.53 | 80.86 | -0.89% | 15,519,308 |
| May 29, 2025 | 81.78 | 82.26 | 81.26 | 82.26 | 81.58 | 0.75% | 11,896,713 |
| May 28, 2025 | 83.10 | 83.35 | 81.44 | 81.65 | 80.97 | -1.27% | 14,776,304 |
| May 27, 2025 | 82.56 | 82.83 | 81.95 | 82.70 | 82.02 | 0.87% | 9,514,036 |
| May 23, 2025 | 81.01 | 82.20 | 80.98 | 81.99 | 81.31 | 0.32% | 11,755,456 |
| May 22, 2025 | 81.62 | 82.20 | 80.72 | 81.73 | 81.05 | -0.39% | 11,866,125 |
| May 21, 2025 | 83.09 | 83.25 | 82.04 | 82.05 | 81.37 | -1.84% | 12,849,160 |
| May 20, 2025 | 84.31 | 84.50 | 83.51 | 83.59 | 82.90 | -0.92% | 11,391,071 |
| May 19, 2025 | 84.77 | 84.86 | 83.75 | 84.37 | 83.67 | -1.30% | 12,393,533 |
| May 16, 2025 | 85.80 | 85.85 | 84.61 | 85.48 | 84.77 | -0.15% | 10,862,912 |
| May 15, 2025 | 84.17 | 85.66 | 83.96 | 85.61 | 84.90 | 0.42% | 14,860,766 |
| May 14, 2025 | 85.20 | 85.58 | 84.92 | 85.25 | 84.54 | -0.61% | 10,666,327 |
| May 13, 2025 | 85.00 | 86.45 | 84.66 | 85.77 | 85.06 | 1.41% | 14,515,784 |
| May 12, 2025 | 85.48 | 85.87 | 83.96 | 84.58 | 83.88 | 2.61% | 16,305,028 |
| May 9, 2025 | 82.60 | 82.84 | 81.76 | 82.43 | 81.75 | 1.00% | 9,996,574 |
| May 8, 2025 | 81.29 | 82.72 | 81.16 | 81.61 | 80.93 | 1.32% | 15,282,937 |
| May 7, 2025 | 80.70 | 80.96 | 79.94 | 80.55 | 79.88 | 0.04% | 11,224,120 |