State Street Energy Select Sector SPDR ETF (XLE)

NYSEARCA: XLE · Real-Time Price · USD

62.82

+0.12 (0.19%)

At close: Oct 2, 2026, 4:00 PM

62.98

+0.16 (0.25%)

After-hours: Oct 2, 2026, 5:18 PM EDT

XLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	61.37	62.11	61.25	61.91	61.54	1.39%	22,777,742
Aug 13, 2026	60.52	61.13	60.23	61.06	60.70	0.05%	20,703,554
Aug 12, 2026	60.47	61.17	60.34	61.03	60.67	0.16%	22,584,153
Aug 11, 2026	59.99	61.08	59.99	60.93	60.57	1.25%	22,400,839
Aug 10, 2026	58.19	60.21	58.10	60.18	59.82	4.66%	33,677,848
Aug 7, 2026	57.53	58.05	57.11	57.50	57.16	-1.13%	21,092,719
Aug 6, 2026	58.39	58.56	57.58	58.16	57.82	1.48%	25,084,278
Aug 5, 2026	58.77	58.98	57.21	57.31	56.97	-2.07%	33,213,538
Aug 4, 2026	57.70	58.72	57.13	58.52	58.17	-0.46%	37,661,542
Aug 3, 2026	58.69	59.33	58.16	58.79	58.44	-1.28%	26,038,365
Jul 31, 2026	58.93	59.69	58.32	59.55	59.20	1.00%	23,556,476
Jul 30, 2026	58.08	59.11	58.02	58.96	58.61	0.53%	23,045,724
Jul 29, 2026	59.08	59.30	58.42	58.65	58.30	1.88%	34,175,576
Jul 28, 2026	58.41	58.79	57.25	57.57	57.23	-1.35%	27,800,811
Jul 27, 2026	58.41	59.28	58.23	58.36	58.01	-2.11%	33,826,362
Jul 24, 2026	59.40	60.45	59.40	59.62	59.27	0.40%	34,181,899