State Street S&P 500 Energy Market Sector SPDR ETF (XLEM)
NYSEARCA: XLEM · Real-Time Price · USD
24.15
-1.13 (-4.46%)
Nov 4, 2026, 10:57 AM EST - Market open
XLEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 25.33 | 25.33 | 24.15 | 24.15 | 24.15 | -4.46% | 18 |
| Nov 3, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.89% | 22 |
| Nov 2, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -3.88% | 53 |
| Oct 30, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.53 | 2.03% | 54 |
| Oct 29, 2026 | 25.79 | 26.01 | 25.79 | 26.01 | 26.01 | 0.35% | 182 |
| Oct 28, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.42% | 82 |
| Oct 27, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -2.08% | 68 |
| Oct 26, 2026 | 26.38 | 26.38 | 26.36 | 26.36 | 26.36 | 0.40% | 144 |
| Oct 23, 2026 | 26.15 | 26.25 | 26.13 | 26.25 | 26.25 | 2.56% | 3,962 |
| Oct 22, 2026 | 26.11 | 26.11 | 25.60 | 25.60 | 25.60 | -0.81% | 170 |
| Oct 21, 2026 | 25.74 | 25.81 | 25.74 | 25.81 | 25.81 | 0.27% | 213 |
| Oct 20, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.13% | 40 |
| Oct 19, 2026 | 25.69 | 25.70 | 25.64 | 25.70 | 25.70 | -0.57% | 699 |
| Oct 16, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 2.51% | 65 |
| Oct 15, 2026 | 25.41 | 25.41 | 25.22 | 25.22 | 25.22 | -1.55% | 361 |