The Select Sector SPDR Trust - The Energy Select Sector SPDR Fund (BMV:XLE)
Mexico · Delayed Price · Currency is MXN 1,669.94
0.00 (0.00%)
At close: Sep 5, 2025
BMV:XLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,616.60 | 1,616.60 | 1,616.60 | 1,616.60 | - | -3.19% | - |
| Sep 5, 2025 | 1,669.94 | 1,669.94 | 1,669.94 | 1,669.94 | - | - | - |
| Sep 4, 2025 | 1,676.00 | 1,676.00 | 1,669.94 | 1,669.94 | - | 0.80% | 26 |
| Sep 3, 2025 | 1,656.73 | 1,656.73 | 1,656.73 | 1,656.73 | - | -1.79% | 7 |
| Sep 2, 2025 | 1,685.00 | 1,690.00 | 1,685.00 | 1,687.00 | - | -0.06% | 514 |
| Sep 1, 2025 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | - | - | - |
| Aug 29, 2025 | 1,683.00 | 1,688.00 | 1,683.00 | 1,688.00 | - | 0.84% | 1,237 |
| Aug 28, 2025 | 1,660.00 | 1,674.00 | 1,660.00 | 1,674.00 | - | 0.30% | 370 |
| Aug 27, 2025 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | - | 1.52% | 21 |
| Aug 26, 2025 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | - | - | - |
| Aug 25, 2025 | 1,637.61 | 1,644.00 | 1,637.03 | 1,644.00 | - | 0.12% | 45 |
| Aug 22, 2025 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | - | 1.92% | 7 |
| Aug 21, 2025 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | - | 1.01% | 31 |
| Aug 20, 2025 | 1,594.90 | 1,594.90 | 1,594.90 | 1,594.90 | - | - | - |
| Aug 19, 2025 | 1,609.00 | 1,609.00 | 1,594.90 | 1,594.90 | - | -0.62% | 213 |
| Aug 18, 2025 | 1,603.00 | 1,604.91 | 1,603.00 | 1,604.91 | - | -0.25% | 7,812 |
| Aug 15, 2025 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | - | 0.75% | 49 |
| Aug 14, 2025 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | - | 0.95% | 21 |
| Aug 13, 2025 | 1,575.00 | 1,582.00 | 1,564.33 | 1,582.00 | - | 0.32% | 665 |
| Aug 12, 2025 | 1,581.88 | 1,581.88 | 1,577.00 | 1,577.00 | - | -0.06% | 121 |
| Aug 11, 2025 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | - | 0.45% | 5 |
| Aug 8, 2025 | 1,570.00 | 1,571.00 | 1,570.00 | 1,571.00 | - | -0.82% | 1,718 |
| Aug 7, 2025 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | - | -0.69% | 20 |
| Aug 6, 2025 | 1,596.50 | 1,596.50 | 1,595.00 | 1,595.00 | - | -0.75% | 718 |
| Aug 5, 2025 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | - | - | - |
| Aug 4, 2025 | 1,618.20 | 1,618.20 | 1,607.00 | 1,607.00 | - | -0.99% | 590 |
| Aug 1, 2025 | 1,615.74 | 1,623.00 | 1,614.35 | 1,623.00 | - | -1.64% | 248 |
| Jul 31, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | -0.30% | 30 |
| Jul 30, 2025 | 1,670.00 | 1,670.00 | 1,655.00 | 1,655.00 | - | -0.30% | 170 |
| Jul 29, 2025 | 1,656.50 | 1,662.00 | 1,656.50 | 1,660.00 | - | 2.56% | 1,363 |
| Jul 28, 2025 | 1,618.49 | 1,618.49 | 1,618.49 | 1,618.49 | - | 0.06% | - |
| Jul 25, 2025 | 1,617.50 | 1,621.00 | 1,617.50 | 1,617.50 | - | -0.11% | 154 |
| Jul 24, 2025 | 1,619.90 | 1,626.00 | 1,609.53 | 1,619.25 | - | 0.56% | 16,268 |
| Jul 23, 2025 | 1,595.00 | 1,612.00 | 1,595.00 | 1,610.20 | - | 0.95% | 1,288 |
| Jul 22, 2025 | 1,594.20 | 1,595.00 | 1,594.20 | 1,595.00 | - | -0.81% | 20 |
| Jul 21, 2025 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | - | - | - |
| Jul 18, 2025 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | - | -1.11% | 25 |
| Jul 17, 2025 | 1,620.80 | 1,626.00 | 1,620.00 | 1,626.00 | - | -1.23% | 598 |
| Jul 16, 2025 | 1,646.22 | 1,646.22 | 1,646.22 | 1,646.22 | - | - | - |
| Jul 15, 2025 | 1,639.00 | 1,646.22 | 1,639.00 | 1,646.22 | - | -0.35% | 133 |
| Jul 14, 2025 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | - | -0.59% | 25 |
| Jul 11, 2025 | 1,667.00 | 1,667.00 | 1,659.00 | 1,661.88 | - | 1.21% | 1,736 |
| Jul 10, 2025 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | - | - | - |
| Jul 9, 2025 | 1,640.00 | 1,642.00 | 1,637.00 | 1,642.00 | - | -0.55% | 423 |
| Jul 8, 2025 | 1,644.00 | 1,651.00 | 1,640.00 | 1,651.00 | - | 3.25% | 456 |
| Jul 7, 2025 | 1,600.00 | 1,600.00 | 1,599.00 | 1,599.00 | - | -0.25% | 1,048 |
| Jul 4, 2025 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | - | - | - |
| Jul 3, 2025 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | - | - | - |
| Jul 2, 2025 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | - | - | - |
| Jul 1, 2025 | 1,578.80 | 1,603.00 | 1,578.80 | 1,603.00 | - | 0.62% | 438 |