State Street Energy Select Sector SPDR ETF (XLE)

XLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	52.50	53.42	52.36	53.25	53.25	1.99%	41,500,871
Feb 5, 2026	52.26	52.49	51.44	52.21	52.21	-1.17%	53,953,254
Feb 4, 2026	51.82	52.96	51.82	52.83	52.83	2.25%	77,945,693
Feb 3, 2026	50.24	51.78	50.02	51.67	51.67	3.24%	83,204,650
Feb 2, 2026	50.10	50.51	49.77	50.05	50.05	-1.96%	61,334,007
Jan 30, 2026	50.36	51.09	49.88	51.05	51.05	1.07%	72,052,726
Jan 29, 2026	51.15	51.73	50.48	50.51	50.51	0.92%	77,350,879
Jan 28, 2026	49.97	50.14	49.56	50.05	50.05	0.77%	41,748,595
Jan 27, 2026	49.39	49.82	49.16	49.67	49.67	0.91%	39,329,713
Jan 26, 2026	49.87	49.89	48.95	49.22	49.22	0.06%	39,964,918
Jan 23, 2026	49.52	49.89	49.09	49.19	49.19	0.57%	51,358,951
Jan 22, 2026	48.62	49.00	48.42	48.91	48.91	0.33%	50,743,668
Jan 21, 2026	48.29	49.05	48.29	48.75	48.75	2.42%	58,844,100
Jan 20, 2026	48.09	48.31	47.50	47.60	47.60	-0.19%	49,477,414
Jan 16, 2026	47.56	47.81	47.49	47.69	47.69	0.17%	30,776,320
Jan 15, 2026	47.63	48.07	47.27	47.61	47.61	-0.94%	49,210,240
Jan 14, 2026	47.25	48.65	47.18	48.06	48.06	2.26%	80,243,015
Jan 13, 2026	46.73	47.39	46.68	47.00	47.00	1.42%	50,329,265
Jan 12, 2026	46.75	46.81	46.10	46.34	46.34	-0.71%	28,108,867
Jan 9, 2026	46.75	46.88	46.51	46.67	46.67	0.26%	38,677,742
Jan 8, 2026	45.32	46.85	45.22	46.55	46.55	3.15%	51,132,624
Jan 7, 2026	45.82	45.82	45.08	45.13	45.13	-1.12%	42,588,986
Jan 6, 2026	47.00	47.06	45.53	45.64	45.64	-2.67%	69,217,334
Jan 5, 2026	47.16	47.32	45.75	46.89	46.89	2.72%	91,476,997
Jan 2, 2026	44.72	45.78	44.49	45.65	45.65	2.10%	31,713,637
Dec 31, 2025	44.93	45.02	44.57	44.71	44.71	-0.56%	16,819,747
Dec 30, 2025	44.80	45.09	44.80	44.96	44.96	0.76%	18,455,927
Dec 29, 2025	44.51	44.74	44.29	44.62	44.62	0.95%	31,155,416
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

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.