The Select Sector SPDR Trust - State Street Energy Select Sector SPDR ETF (BMV:XLE)
Mexico · Delayed Price · Currency is MXN 1,059.00
+17.75 (1.70%)
Last updated: Mar 19, 2026, 12:57 PM CST
BMV:XLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 1.80% | - |
| Mar 18, 2026 | 1,040.00 | 1,042.96 | 1,040.00 | 1,041.25 | 1,041.25 | 0.68% | 566 |
| Mar 17, 2026 | 1,053.00 | 1,053.00 | 1,025.00 | 1,034.20 | 1,034.20 | -0.30% | 1,067 |
| Mar 13, 2026 | 1,033.99 | 1,037.30 | 1,024.00 | 1,037.30 | 1,037.30 | 0.71% | 2,154 |
| Mar 12, 2026 | 1,020.00 | 1,036.00 | 1,020.00 | 1,030.00 | 1,030.00 | 2.49% | 1,038 |
| Mar 11, 2026 | 988.00 | 1,005.00 | 985.00 | 1,005.00 | 1,005.00 | 2.55% | 680 |
| Mar 10, 2026 | 986.00 | 987.15 | 970.00 | 980.00 | 980.00 | -1.01% | 2,652 |
| Mar 9, 2026 | 1,020.00 | 1,020.00 | 990.00 | 990.00 | 990.00 | -1.40% | 1,068 |
| Mar 6, 2026 | 1,015.50 | 1,017.00 | 1,003.86 | 1,004.01 | 1,004.01 | 1.01% | 225,869 |
| Mar 5, 2026 | 1,007.15 | 1,007.15 | 994.00 | 994.00 | 994.00 | 1.02% | 7,615 |
| Mar 4, 2026 | 1,010.00 | 1,010.00 | 981.00 | 984.00 | 984.00 | -1.20% | 18,785 |
| Mar 3, 2026 | 1,002.67 | 1,010.00 | 992.00 | 996.00 | 996.00 | 0.78% | 2,606 |
| Mar 2, 2026 | 1,010.00 | 1,010.00 | 979.99 | 988.34 | 988.34 | 2.74% | 6,120 |
| Feb 27, 2026 | 954.30 | 962.50 | 947.65 | 962.00 | 962.00 | 0.80% | 2,480 |
| Feb 26, 2026 | 944.98 | 955.97 | 944.42 | 954.40 | 954.40 | 1.32% | 1,169 |
| Feb 25, 2026 | 933.50 | 942.00 | 933.50 | 942.00 | 942.00 | -0.63% | 638 |
| Feb 24, 2026 | 950.21 | 951.00 | 940.00 | 948.00 | 948.00 | -0.23% | 2,832 |
| Feb 23, 2026 | 952.30 | 953.90 | 947.00 | 950.20 | 950.20 | 1.30% | 1,543 |
| Feb 20, 2026 | 950.00 | 950.00 | 936.41 | 938.00 | 938.00 | -1.88% | 2,187 |
| Feb 19, 2026 | 952.75 | 960.00 | 950.00 | 956.00 | 956.00 | 1.42% | 2,572 |
| Feb 18, 2026 | 931.00 | 943.00 | 931.00 | 942.60 | 942.60 | 2.29% | 934 |
| Feb 17, 2026 | 939.00 | 939.00 | 917.00 | 921.50 | 921.50 | -1.13% | 6,553 |
| Feb 16, 2026 | 935.00 | 935.00 | 932.00 | 932.00 | 932.00 | -0.19% | 29 |
| Feb 13, 2026 | 934.00 | 937.00 | 932.00 | 933.82 | 933.82 | -0.02% | 1,022 |
| Feb 12, 2026 | 942.01 | 946.50 | 931.00 | 934.00 | 934.00 | -1.16% | 6,167 |
| Feb 11, 2026 | 942.00 | 945.00 | 939.50 | 945.00 | 945.00 | 2.54% | 1,666 |
| Feb 10, 2026 | 930.00 | 930.00 | 920.30 | 921.60 | 921.60 | -0.15% | 8,178 |
| Feb 9, 2026 | 918.00 | 923.04 | 918.00 | 923.00 | 923.00 | 0.52% | 1,737 |
| Feb 6, 2026 | 919.48 | 919.48 | 918.00 | 918.25 | 918.25 | 1.25% | 2,585 |
| Feb 5, 2026 | 910.00 | 910.50 | 902.00 | 906.89 | 906.89 | -0.96% | 632 |
| Feb 4, 2026 | 903.00 | 916.00 | 899.00 | 915.70 | 915.70 | 2.77% | 6,936 |
| Feb 3, 2026 | 885.00 | 891.00 | 877.00 | 891.00 | 891.00 | 0.68% | 8,835 |
| Jan 30, 2026 | 887.60 | 887.60 | 871.00 | 885.00 | 885.00 | 1.64% | 4,674 |
| Jan 29, 2026 | 885.00 | 887.00 | 870.00 | 870.75 | 870.75 | 1.02% | 21,032 |
| Jan 28, 2026 | 856.00 | 863.00 | 856.00 | 862.00 | 862.00 | 0.85% | 998 |
| Jan 27, 2026 | 875.01 | 875.01 | 854.00 | 854.70 | 854.70 | 0.50% | 2,650 |
| Jan 26, 2026 | 855.00 | 855.00 | 847.50 | 850.46 | 850.46 | -0.53% | 1,003 |
| Jan 23, 2026 | 860.00 | 860.00 | 855.00 | 855.00 | 855.00 | 0.21% | 895 |
| Jan 22, 2026 | 849.00 | 853.21 | 849.00 | 853.21 | 853.21 | 0.20% | 516 |
| Jan 21, 2026 | 848.40 | 852.39 | 848.40 | 851.47 | 851.47 | 1.49% | 5,782 |
| Jan 20, 2026 | 875.00 | 875.00 | 838.94 | 838.94 | 838.94 | -0.57% | 3,084 |
| Jan 16, 2026 | 844.00 | 844.00 | 843.77 | 843.77 | 843.77 | 0.29% | 108 |
| Jan 15, 2026 | 847.00 | 849.10 | 841.33 | 841.33 | 841.33 | -1.79% | 2,036 |
| Jan 14, 2026 | 854.60 | 861.00 | 854.60 | 856.64 | 856.64 | 2.09% | 2,241 |
| Jan 13, 2026 | 866.00 | 866.00 | 838.00 | 839.09 | 839.09 | 1.40% | 3,317 |
| Jan 12, 2026 | 830.10 | 832.00 | 827.52 | 827.52 | 827.52 | -1.36% | 16,904 |
| Jan 9, 2026 | 845.00 | 845.00 | 838.95 | 838.96 | 838.96 | 0.16% | 873 |
| Jan 8, 2026 | 820.88 | 837.70 | 820.50 | 837.61 | 837.61 | 3.15% | 2,091 |
| Jan 7, 2026 | 817.50 | 820.11 | 812.00 | 812.00 | 812.00 | -1.15% | 915 |
| Jan 6, 2026 | 849.00 | 849.00 | 821.48 | 821.48 | 821.48 | -2.18% | 2,509 |