Energy Select Sector SPDR Fund (XLE)

XLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	90.96	92.22	89.82	92.02	92.02	1.70%	16,982,045
Nov 13, 2025	90.54	91.30	90.08	90.48	90.48	0.25%	16,121,910
Nov 12, 2025	90.91	91.33	90.12	90.25	90.25	-1.40%	14,931,647
Nov 11, 2025	90.89	92.17	90.82	91.53	91.53	1.31%	19,376,378
Nov 10, 2025	89.77	90.56	88.61	90.35	90.35	0.90%	15,632,265
Nov 7, 2025	88.58	89.75	88.34	89.54	89.54	1.44%	17,729,210
Nov 6, 2025	87.55	89.10	87.55	88.27	88.27	0.97%	16,077,707
Nov 5, 2025	87.20	88.39	87.09	87.42	87.42	0.26%	11,887,455
Nov 4, 2025	87.06	87.43	86.37	87.19	87.19	-1.08%	14,738,807
Nov 3, 2025	88.15	88.38	87.13	88.14	88.14	0.01%	11,116,327
Oct 31, 2025	87.70	88.63	87.32	88.13	88.13	0.73%	13,492,682
Oct 30, 2025	87.98	88.62	87.37	87.49	87.49	-0.59%	10,331,749
Oct 29, 2025	87.46	88.46	87.28	88.01	88.01	0.74%	13,403,941
Oct 28, 2025	87.95	88.23	87.31	87.36	87.36	-1.04%	11,237,250
Oct 27, 2025	88.35	88.64	87.89	88.28	88.28	0.24%	9,798,614
Oct 24, 2025	89.37	89.40	88.01	88.07	88.07	-1.01%	10,595,450
Oct 23, 2025	89.37	89.56	88.43	88.97	88.97	1.33%	23,654,420
Oct 22, 2025	87.27	88.18	86.54	87.80	87.80	1.28%	16,407,037
Oct 21, 2025	87.13	87.33	86.25	86.69	86.69	-0.23%	12,942,606
Oct 20, 2025	86.13	87.09	86.13	86.89	86.89	1.06%	12,676,177
Oct 17, 2025	85.64	86.16	85.29	85.98	85.98	0.82%	12,036,032
Oct 16, 2025	86.47	86.73	84.70	85.28	85.28	-1.20%	14,596,926
Oct 15, 2025	86.92	87.41	85.68	86.32	86.32	-0.06%	12,133,536
Oct 14, 2025	85.15	86.86	85.04	86.37	86.37	-0.01%	12,542,293
Oct 13, 2025	85.87	86.49	85.59	86.38	86.38	1.36%	11,444,788
Oct 10, 2025	87.11	87.55	85.19	85.22	85.22	-2.89%	22,446,124
Oct 9, 2025	89.16	89.92	87.67	87.76	87.76	-1.36%	11,698,944
Oct 8, 2025	89.49	89.49	88.30	88.97	88.97	-0.58%	10,012,105
Oct 7, 2025	89.27	89.56	87.91	89.49	89.49	0.16%	12,662,283
Oct 6, 2025	89.47	89.86	88.99	89.35	89.35	0.49%	10,744,236
Oct 3, 2025	88.89	89.43	88.78	88.91	88.91	0.53%	12,023,978
Oct 2, 2025	89.14	89.93	88.35	88.44	88.44	-1.01%	15,896,803
Oct 1, 2025	88.90	89.64	88.80	89.34	89.34	-	13,830,612
Sep 30, 2025	89.51	89.70	88.64	89.34	89.34	-1.06%	23,772,378
Sep 29, 2025	91.35	91.48	89.83	90.30	90.30	-1.84%	18,837,241
Sep 26, 2025	91.30	92.91	91.28	91.99	91.99	0.92%	20,080,840
Sep 25, 2025	90.33	91.24	90.08	91.15	91.15	0.90%	15,943,599
Sep 24, 2025	89.81	91.18	89.71	90.34	90.34	1.30%	17,703,067
Sep 23, 2025	88.02	90.14	88.02	89.18	89.18	1.72%	22,107,394
Sep 22, 2025	87.46	88.10	87.11	87.67	87.67	-0.96%	11,251,171
Sep 19, 2025	89.63	89.70	88.21	88.52	87.77	-1.33%	14,989,567
Sep 18, 2025	90.07	90.25	89.03	89.71	88.95	-0.31%	14,356,524
Sep 17, 2025	89.66	90.62	89.27	89.99	89.23	0.23%	13,022,429
Sep 16, 2025	88.69	90.06	88.67	89.78	89.02	1.68%	20,796,728
Sep 15, 2025	88.77	89.00	88.15	88.30	87.55	-0.34%	11,644,282
Sep 12, 2025	89.50	89.90	88.58	88.60	87.85	-0.59%	11,149,133
Sep 11, 2025	88.40	89.32	88.13	89.13	88.38	0.02%	12,588,427
Sep 10, 2025	87.78	89.16	87.58	89.11	88.36	1.75%	14,966,411
Sep 9, 2025	87.63	88.82	87.53	87.58	86.84	0.48%	20,596,707
Sep 8, 2025	87.65	88.03	86.39	87.16	86.42	-0.23%	17,465,932

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

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