State Street Energy Select Sector SPDR ETF (XLE)

XLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	58.87	59.57	57.84	57.85	57.85	-2.76%	38,621,609
May 22, 2026	58.99	59.61	58.83	59.49	59.49	0.61%	36,499,785
May 21, 2026	60.48	60.59	58.72	59.13	59.13	-1.12%	45,269,508
May 20, 2026	60.81	61.70	59.68	59.80	59.80	-2.43%	58,999,323
May 19, 2026	60.81	61.49	60.30	61.29	61.29	1.17%	30,807,272
May 18, 2026	59.13	60.70	58.72	60.58	60.58	1.92%	40,129,611
May 15, 2026	58.70	59.47	58.48	59.44	59.44	2.36%	33,515,381
May 14, 2026	57.65	58.18	57.51	58.07	58.07	0.76%	23,486,953
May 13, 2026	57.47	57.71	56.96	57.63	57.63	0.10%	22,707,191
May 12, 2026	57.73	57.84	57.14	57.57	57.57	0.70%	36,814,545
May 11, 2026	56.26	57.22	56.24	57.17	57.17	2.64%	31,943,312
May 8, 2026	55.85	56.23	55.46	55.70	55.70	-0.45%	30,573,489
May 7, 2026	55.87	56.15	55.13	55.95	55.95	-1.84%	52,909,857
May 6, 2026	57.29	57.89	56.66	57.00	57.00	-4.12%	57,907,517
May 5, 2026	59.23	59.76	58.89	59.45	59.45	0.10%	27,041,418
May 4, 2026	58.73	59.63	58.22	59.39	59.39	0.92%	36,882,957
May 1, 2026	59.06	59.60	58.26	58.85	58.85	-1.34%	35,828,435
Apr 30, 2026	58.20	59.84	57.94	59.65	59.65	1.05%	35,896,766
Apr 29, 2026	58.28	59.11	58.06	59.03	59.03	2.29%	40,616,692
Apr 28, 2026	57.72	58.05	57.38	57.71	57.71	1.66%	39,151,281
Apr 27, 2026	57.10	57.68	56.63	56.77	56.77	-0.18%	33,070,604
Apr 24, 2026	56.77	56.92	56.17	56.87	56.87	-0.19%	36,426,744
Apr 23, 2026	56.89	57.19	56.47	56.98	56.98	0.78%	34,707,172
Apr 22, 2026	56.36	56.78	56.13	56.54	56.54	1.20%	40,565,507
Apr 21, 2026	55.32	55.96	54.92	55.87	55.87	1.45%	41,299,833
Apr 20, 2026	55.10	55.72	54.80	55.07	55.07	0.09%	35,150,037
Apr 17, 2026	54.41	55.16	53.41	55.02	55.02	-2.76%	90,913,253
Apr 16, 2026	55.84	56.88	55.77	56.58	56.58	1.47%	31,282,568
Apr 15, 2026	55.60	56.21	55.27	55.76	55.76	-0.34%	39,551,489
Apr 14, 2026	56.50	56.50	55.41	55.95	55.95	-2.03%	58,830,078
Apr 13, 2026	57.62	57.72	56.65	57.11	57.11	0.30%	43,100,868
Apr 10, 2026	57.17	57.48	56.40	56.94	56.94	-0.68%	42,561,689
Apr 9, 2026	58.20	59.02	57.11	57.33	57.33	-1.24%	55,088,507
Apr 8, 2026	56.68	58.19	56.18	58.05	58.05	-3.51%	88,023,628
Apr 7, 2026	59.81	60.77	59.79	60.16	60.16	0.80%	38,811,700
Apr 6, 2026	59.11	59.69	58.89	59.68	59.68	0.73%	25,474,156
Apr 2, 2026	60.53	61.01	58.98	59.25	59.25	0.47%	60,400,533
Apr 1, 2026	59.72	60.62	58.36	58.97	58.97	-3.74%	96,652,895
Mar 31, 2026	62.04	62.83	60.04	61.26	61.26	-1.13%	94,766,929
Mar 30, 2026	63.13	63.46	61.78	61.96	61.96	-0.96%	49,750,120
Mar 27, 2026	61.53	62.79	61.26	62.56	62.56	1.69%	59,553,212
Mar 26, 2026	60.67	61.86	60.59	61.52	61.52	1.57%	54,967,638
Mar 25, 2026	60.32	61.00	60.26	60.57	60.57	-0.44%	42,680,736
Mar 24, 2026	59.80	61.47	59.77	60.84	60.84	2.03%	51,207,451
Mar 23, 2026	57.89	59.84	57.66	59.63	59.63	1.19%	71,027,210
Mar 20, 2026	59.56	60.32	59.28	59.31	58.93	-0.08%	73,003,414
Mar 19, 2026	58.87	59.72	58.52	59.36	58.98	1.59%	69,231,382
Mar 18, 2026	58.74	58.97	58.43	58.43	58.06	-0.14%	42,908,021
Mar 17, 2026	58.23	59.05	57.98	58.51	58.13	1.05%	40,137,744
Mar 16, 2026	57.76	58.10	57.27	57.90	57.53	0.35%	39,474,322

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.