State Street Energy Select Sector SPDR ETF (XLE)

NYSEARCA: XLE · Real-Time Price · USD

69.64

+0.31 (0.45%)

At close: Oct 26, 2026, 4:00 PM

69.55

-0.09 (-0.13%)

After-hours: Oct 26, 2026, 4:43 PM EDT

XLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	68.76	69.85	68.76	69.64	69.64	0.45%	32,309,281
Oct 23, 2026	68.08	69.72	67.76	69.33	69.33	2.60%	38,656,236
Oct 22, 2026	68.74	68.78	66.29	67.57	67.57	-0.87%	41,626,659
Oct 21, 2026	67.86	68.64	67.51	68.16	68.16	0.28%	26,469,862
Oct 20, 2026	68.45	68.48	66.84	67.97	67.97	0.25%	39,387,225
Oct 19, 2026	67.95	68.51	67.63	67.80	67.80	-0.64%	29,104,146
Oct 16, 2026	67.12	68.29	67.01	68.24	68.24	2.52%	37,242,411
Oct 15, 2026	67.90	67.90	66.17	66.56	66.56	-1.58%	31,265,517
Oct 14, 2026	67.60	67.72	67.12	67.63	67.63	0.64%	25,116,257
Oct 13, 2026	66.50	67.25	66.29	67.20	67.20	1.80%	27,374,093
Oct 12, 2026	65.85	66.42	65.67	66.01	66.01	1.43%	19,834,963
Oct 9, 2026	64.96	65.86	64.88	65.08	65.08	-0.25%	27,198,946
Oct 8, 2026	64.51	65.47	64.31	65.24	65.24	2.97%	49,866,901
Oct 7, 2026	64.04	64.51	63.04	63.36	63.36	-0.61%	26,128,221
Oct 6, 2026	63.02	64.06	62.93	63.75	63.75	0.47%	25,800,700
Oct 5, 2026	62.75	63.75	62.05	63.45	63.45	1.00%	29,370,173
Oct 2, 2026	61.86	62.95	61.86	62.82	62.82	0.19%	29,111,601
Oct 1, 2026	61.16	62.75	61.04	62.70	62.70	1.95%	41,368,259
Sep 30, 2026	61.82	62.10	61.41	61.50	61.50	-0.06%	23,397,604
Sep 29, 2026	61.15	61.79	60.95	61.54	61.54	-0.90%	30,841,946
Sep 28, 2026	62.77	62.79	61.83	62.10	62.10	0.10%	34,526,434
Sep 25, 2026	61.92	62.33	61.66	62.04	62.04	-0.89%	37,398,402
Sep 24, 2026	63.07	63.41	62.46	62.60	62.60	0.37%	35,683,319
Sep 23, 2026	62.18	62.97	62.05	62.37	62.37	0.96%	36,474,682
Sep 22, 2026	61.63	62.67	61.42	61.78	61.78	-1.09%	37,943,043
Sep 21, 2026	63.17	63.70	62.37	62.46	62.46	-2.30%	36,482,209
Sep 18, 2026	64.20	64.75	64.10	64.31	63.93	-0.26%	29,426,410
Sep 17, 2026	63.50	64.52	63.46	64.48	64.10	0.70%	35,543,834
Sep 16, 2026	65.22	65.22	63.68	64.03	63.65	-2.88%	48,608,372
Sep 15, 2026	64.88	66.12	64.81	65.93	65.54	2.17%	34,571,930
Sep 14, 2026	65.96	66.05	64.18	64.53	64.15	-0.94%	47,236,503
Sep 11, 2026	64.89	65.73	64.71	65.14	64.75	0.32%	30,546,274
Sep 10, 2026	66.14	66.17	64.34	64.93	64.55	-0.58%	37,212,595
Sep 9, 2026	65.56	65.92	65.01	65.31	64.92	0.83%	25,392,376
Sep 8, 2026	64.83	65.24	64.31	64.77	64.39	1.11%	28,088,243
Sep 4, 2026	64.04	64.33	63.38	64.06	63.68	-0.87%	26,289,553
Sep 3, 2026	65.12	65.52	64.58	64.62	64.24	-0.74%	24,079,406
Sep 2, 2026	64.27	65.35	64.25	65.10	64.72	0.51%	27,401,415
Sep 1, 2026	64.87	64.95	64.05	64.77	64.39	1.27%	33,275,948
Aug 31, 2026	63.80	64.44	63.14	63.96	63.58	2.04%	27,148,838
Aug 28, 2026	62.35	62.74	62.12	62.68	62.31	0.63%	20,624,540
Aug 27, 2026	62.23	62.72	61.55	62.29	61.92	-0.22%	29,603,990
Aug 26, 2026	61.43	63.02	61.31	62.43	62.06	0.60%	24,398,571
Aug 25, 2026	62.20	62.79	62.04	62.06	61.69	-1.66%	27,426,442
Aug 24, 2026	63.24	63.72	62.56	63.11	62.74	-0.83%	23,010,358
Aug 21, 2026	63.91	64.30	63.35	63.64	63.26	-0.17%	27,798,587
Aug 20, 2026	64.25	64.70	63.69	63.75	63.37	0.27%	24,304,126
Aug 19, 2026	63.85	64.25	63.40	63.58	63.20	-0.16%	25,537,822
Aug 18, 2026	63.41	63.71	63.12	63.68	63.30	1.76%	27,280,522
Aug 17, 2026	62.22	62.69	61.79	62.58	62.21	1.08%	23,550,295