Energy Select Sector SPDR Fund (XLE)
NYSEARCA: XLE · Real-Time Price · USD
83.41
+1.54 (1.88%)
At close: Jun 6, 2025, 4:00 PM
83.41
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT

XLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202582.6183.6682.6183.4183.411.88%14,185,587
Jun 5, 202582.5682.6081.6681.8781.87-0.10%13,833,664
Jun 4, 202583.5484.1981.8581.9581.95-1.95%22,469,608
Jun 3, 202582.6684.1081.8883.5883.581.19%15,176,324
Jun 2, 202583.0683.1781.6582.6082.601.31%16,015,491
May 30, 202581.6381.9680.8881.5381.53-0.89%15,519,308
May 29, 202581.7882.2681.2682.2682.260.75%11,896,713
May 28, 202583.1083.3581.4481.6581.65-1.27%14,776,304
May 27, 202582.5682.8381.9582.7082.700.87%9,514,036
May 23, 202581.0182.2080.9881.9981.990.32%11,755,456
May 22, 202581.6282.2080.7281.7381.73-0.39%11,866,125
May 21, 202583.0983.2582.0482.0582.05-1.84%12,849,160
May 20, 202584.3184.5083.5183.5983.59-0.92%11,391,071
May 19, 202584.7784.8683.7584.3784.37-1.30%12,393,533
May 16, 202585.8085.8584.6185.4885.48-0.15%10,862,912
May 15, 202584.1785.6683.9685.6185.610.42%14,860,766
May 14, 202585.2085.5884.9285.2585.25-0.61%10,666,327
May 13, 202585.0086.4584.6685.7785.771.41%14,515,784
May 12, 202585.4885.8783.9684.5884.582.61%16,305,028
May 9, 202582.6082.8481.7682.4382.431.00%9,996,574
May 8, 202581.2982.7281.1681.6181.611.32%15,282,937
May 7, 202580.7080.9679.9480.5580.550.04%11,224,120
May 6, 202580.8681.2280.0780.5280.520.02%11,497,731
May 5, 202580.9581.0680.0580.5080.50-1.81%14,765,105
May 2, 202581.7882.3980.3281.9881.981.46%16,019,402
May 1, 202579.8481.8679.8480.8080.800.37%18,157,210
Apr 30, 202581.4081.5279.5180.5080.50-2.70%18,907,144
Apr 29, 202582.0483.0381.8882.7382.73-0.29%9,921,658
Apr 28, 202582.3083.2082.1982.9782.970.70%8,218,355
Apr 25, 202581.8082.4681.4882.3982.39-0.18%8,832,390
Apr 24, 202582.0082.7881.2982.5482.541.60%10,609,495
Apr 23, 202582.1082.9880.7481.2481.24-0.18%21,608,065
Apr 22, 202580.4081.9980.0581.3981.392.55%11,048,669
Apr 21, 202580.2180.4178.4979.3779.37-2.61%15,505,960
Apr 17, 202580.3582.7680.3181.5081.502.26%23,954,393
Apr 16, 202579.5481.0579.3479.7079.700.82%13,665,713
Apr 15, 202579.1080.5279.0179.0579.05-0.15%11,083,453
Apr 14, 202580.7680.7678.3879.1779.170.35%16,374,089
Apr 11, 202577.3479.4875.8278.8978.892.48%20,958,409
Apr 10, 202580.2280.2275.4876.9876.98-6.53%39,523,259
Apr 9, 202574.9583.2174.4982.3682.367.74%59,481,160
Apr 8, 202580.6681.0875.2276.4476.44-2.31%45,269,235
Apr 7, 202576.2181.5874.9878.2578.25-0.65%56,953,356
Apr 4, 202583.6584.5978.7678.7678.76-9.20%50,375,957
Apr 3, 202589.6590.3486.7186.7486.74-7.85%37,828,922
Apr 2, 202593.2094.2192.9894.1394.130.14%16,980,299
Apr 1, 202593.5094.0992.4994.0094.000.59%13,560,608
Mar 31, 202592.2394.0092.1093.4593.451.10%14,406,865
Mar 28, 202592.8293.1791.9792.4392.43-0.47%11,124,370
Mar 27, 202593.5093.8592.5092.8792.87-0.97%9,573,864