State Street Energy Select Sector SPDR ETF (XLE)

XLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	55.64	56.15	54.93	55.92	55.92	1.58%	58,899,399
Feb 26, 2026	54.37	55.67	54.12	55.05	55.05	0.33%	46,896,627
Feb 25, 2026	55.30	55.37	54.19	54.87	54.87	-0.42%	36,149,002
Feb 24, 2026	55.11	55.22	54.40	55.10	55.10	-0.09%	42,854,105
Feb 23, 2026	55.04	55.93	54.87	55.15	55.15	0.49%	43,801,739
Feb 20, 2026	55.00	55.29	54.51	54.88	54.88	-0.54%	48,568,566
Feb 19, 2026	55.46	55.88	54.93	55.18	55.18	0.73%	62,055,850
Feb 18, 2026	54.53	54.86	54.22	54.78	54.78	1.92%	58,959,300
Feb 17, 2026	54.56	54.91	53.18	53.75	53.75	-1.10%	50,083,358
Feb 13, 2026	53.94	54.58	53.81	54.35	54.35	0.69%	48,044,678
Feb 12, 2026	54.94	55.24	53.76	53.98	53.98	-1.82%	67,208,965
Feb 11, 2026	54.28	55.11	54.25	54.98	54.98	2.61%	56,599,629
Feb 10, 2026	53.77	53.79	53.24	53.58	53.58	-0.11%	32,101,262
Feb 9, 2026	53.21	53.72	52.98	53.64	53.64	0.73%	38,595,996
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

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.