Energy Select Sector SPDR Fund (XLE)
NYSEARCA: XLE · Real-Time Price · USD
85.98
+0.70 (0.82%)
At close: Oct 17, 2025, 4:00 PM EDT
86.29
+0.31 (0.36%)
After-hours: Oct 17, 2025, 8:00 PM EDT
XLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 85.64 | 86.16 | 85.29 | 85.98 | 85.98 | 0.82% | 11,956,256 |
| 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 |
| 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 |