Energy Select Sector SPDR Fund (XLE)
NYSEARCA: XLE · Real-Time Price · USD
91.99
+0.84 (0.92%)
At close: Sep 26, 2025, 4:00 PM EDT
92.18
+0.19 (0.21%)
After-hours: Sep 26, 2025, 8:00 PM EDT
XLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 91.30 | 92.91 | 91.28 | 91.99 | 91.99 | 0.92% | 19,997,620 |
| 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 |
| Sep 5, 2025 | 88.35 | 88.64 | 86.92 | 87.36 | 86.62 | -1.93% | 24,091,118 |
| Sep 4, 2025 | 88.50 | 89.45 | 88.12 | 89.08 | 88.33 | 0.67% | 12,947,743 |
| Sep 3, 2025 | 89.80 | 90.55 | 88.19 | 88.49 | 87.74 | -2.24% | 17,954,877 |
| Sep 2, 2025 | 90.15 | 90.68 | 89.47 | 90.52 | 89.75 | 0.14% | 12,982,220 |
| Aug 29, 2025 | 89.94 | 90.62 | 89.82 | 90.39 | 89.63 | 0.55% | 11,872,460 |
| Aug 28, 2025 | 89.25 | 90.03 | 88.66 | 89.90 | 89.14 | 0.76% | 12,043,142 |
| Aug 27, 2025 | 88.10 | 89.54 | 88.00 | 89.22 | 88.46 | 1.12% | 13,438,680 |
| Aug 26, 2025 | 88.02 | 88.31 | 87.41 | 88.23 | 87.48 | -0.16% | 11,427,750 |
| Aug 25, 2025 | 87.92 | 88.48 | 87.63 | 88.37 | 87.62 | 0.26% | 11,706,411 |
| Aug 22, 2025 | 86.67 | 88.35 | 86.53 | 88.14 | 87.39 | 2.04% | 15,468,166 |
| Aug 21, 2025 | 85.64 | 86.57 | 85.41 | 86.38 | 85.65 | 0.69% | 11,044,014 |
| Aug 20, 2025 | 85.22 | 86.14 | 85.14 | 85.79 | 85.06 | 0.83% | 13,983,605 |
| Aug 19, 2025 | 84.81 | 85.58 | 84.59 | 85.08 | 84.36 | 0.04% | 12,846,941 |
| Aug 18, 2025 | 85.11 | 85.45 | 84.56 | 85.05 | 84.33 | -0.60% | 13,214,222 |
| Aug 15, 2025 | 85.60 | 86.53 | 85.29 | 85.56 | 84.84 | - | 13,648,858 |
| Aug 14, 2025 | 85.58 | 85.69 | 84.65 | 85.56 | 84.84 | -0.09% | 12,472,298 |
| Aug 13, 2025 | 84.72 | 85.65 | 84.42 | 85.64 | 84.92 | 1.16% | 12,800,606 |
| Aug 12, 2025 | 84.42 | 85.40 | 84.17 | 84.66 | 83.94 | 0.49% | 17,263,511 |
| Aug 11, 2025 | 85.10 | 85.47 | 84.10 | 84.25 | 83.54 | -0.80% | 14,414,357 |
| Aug 8, 2025 | 84.79 | 85.71 | 84.36 | 84.93 | 84.21 | 0.64% | 20,368,113 |
| Aug 7, 2025 | 85.22 | 86.17 | 84.28 | 84.39 | 83.68 | -0.39% | 17,521,028 |
| Aug 6, 2025 | 86.05 | 86.55 | 84.47 | 84.72 | 84.00 | -0.92% | 19,124,727 |
| Aug 5, 2025 | 85.38 | 85.63 | 84.35 | 85.51 | 84.79 | 0.13% | 15,706,803 |
| Aug 4, 2025 | 85.44 | 86.08 | 84.96 | 85.40 | 84.68 | -0.22% | 13,254,821 |
| Aug 1, 2025 | 86.88 | 87.19 | 85.12 | 85.59 | 84.87 | -1.86% | 21,164,683 |
| Jul 31, 2025 | 86.76 | 88.22 | 86.76 | 87.21 | 86.47 | -0.54% | 12,480,399 |
| Jul 30, 2025 | 88.40 | 88.45 | 87.13 | 87.68 | 86.94 | -1.43% | 13,276,166 |
| Jul 29, 2025 | 88.23 | 88.98 | 87.94 | 88.95 | 88.20 | 0.98% | 12,275,980 |
| Jul 28, 2025 | 87.68 | 88.24 | 87.55 | 88.09 | 87.34 | 1.14% | 11,852,641 |
| Jul 25, 2025 | 87.52 | 87.67 | 86.65 | 87.10 | 86.36 | -0.38% | 10,071,567 |
| Jul 24, 2025 | 86.58 | 87.54 | 86.19 | 87.43 | 86.69 | 0.71% | 12,011,071 |
| Jul 23, 2025 | 85.82 | 86.86 | 85.60 | 86.81 | 86.08 | 1.57% | 14,023,041 |
| Jul 22, 2025 | 84.97 | 85.94 | 84.89 | 85.47 | 84.75 | 0.47% | 16,222,037 |
| Jul 21, 2025 | 86.02 | 86.17 | 84.90 | 85.07 | 84.35 | -1.04% | 15,217,229 |
| Jul 18, 2025 | 87.35 | 87.75 | 85.62 | 85.96 | 85.23 | -0.81% | 30,487,841 |