The Select Sector SPDR Trust - State Street Energy Select Sector SPDR ETF (BMV:XLE)
Mexico · Delayed Price · Currency is MXN 1,068.20
-9.80 (-0.91%)
Last updated: Sep 22, 2026, 1:43 PM CST
BMV:XLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,073.57 | 1,082.00 | 1,068.20 | 1,068.20 | 1,068.20 | -0.91% | 308 |
| Sep 21, 2026 | 1,110.00 | 1,110.00 | 1,075.00 | 1,078.00 | 1,078.00 | -2.53% | 1,435 |
| Sep 18, 2026 | 1,106.60 | 1,110.00 | 1,105.00 | 1,106.00 | 1,106.00 | -0.05% | 3,047 |
| Sep 17, 2026 | 1,101.83 | 1,106.60 | 1,099.00 | 1,106.60 | 1,106.60 | -2.00% | 609 |
| Sep 15, 2026 | 1,100.00 | 1,130.00 | 1,100.00 | 1,129.22 | 1,129.22 | 2.56% | 1,972 |
| Sep 14, 2026 | 1,125.00 | 1,129.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.30% | 703 |
| Sep 11, 2026 | 1,109.67 | 1,114.00 | 1,104.34 | 1,104.34 | 1,104.34 | -0.10% | 2,577 |
| Sep 10, 2026 | 1,121.00 | 1,121.00 | 1,103.93 | 1,105.41 | 1,105.41 | 0.04% | 938 |
| Sep 9, 2026 | 1,106.84 | 1,110.00 | 1,100.55 | 1,105.00 | 1,105.00 | 0.91% | 2,149 |
| Sep 8, 2026 | 1,100.00 | 1,102.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.27% | 1,390 |
| Sep 7, 2026 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1.29% | 14 |
| Sep 4, 2026 | 1,085.00 | 1,085.00 | 1,084.00 | 1,084.00 | 1,084.00 | -1.45% | 73 |
| Sep 3, 2026 | 1,100.00 | 1,100.00 | 1,099.00 | 1,099.90 | 1,099.90 | -0.51% | 167 |
| Sep 2, 2026 | 1,100.00 | 1,106.16 | 1,097.26 | 1,105.50 | 1,105.50 | 0.50% | 2,688 |
| Sep 1, 2026 | 1,098.00 | 1,101.00 | 1,098.00 | 1,100.00 | 1,100.00 | 1.66% | 283 |
| Aug 31, 2026 | 1,086.00 | 1,086.00 | 1,081.00 | 1,082.00 | 1,082.00 | 1.60% | 124 |
| Aug 28, 2026 | 1,061.00 | 1,065.00 | 1,061.00 | 1,065.00 | 1,065.00 | 0.38% | 26 |
| Aug 27, 2026 | 1,049.94 | 1,062.00 | 1,049.94 | 1,061.00 | 1,061.00 | 0.22% | 1,263 |
| Aug 26, 2026 | 1,048.00 | 1,062.00 | 1,048.00 | 1,058.70 | 1,058.70 | 0.16% | 2,370 |
| Aug 25, 2026 | 1,063.00 | 1,063.00 | 1,057.00 | 1,057.00 | 1,057.00 | -1.40% | 14,286 |
| Aug 24, 2026 | 1,067.00 | 1,072.00 | 1,067.00 | 1,072.00 | 1,072.00 | -0.56% | 283 |
| Aug 21, 2026 | 1,086.00 | 1,086.00 | 1,078.00 | 1,078.00 | 1,078.00 | -0.46% | 293 |
| Aug 20, 2026 | 1,085.00 | 1,085.00 | 1,082.01 | 1,083.00 | 1,083.00 | 0.56% | 376 |
| Aug 19, 2026 | 1,085.00 | 1,088.80 | 1,077.00 | 1,077.00 | 1,077.00 | -0.74% | 490 |
| Aug 18, 2026 | 1,070.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 1.50% | 409 |
| Aug 17, 2026 | 1,057.00 | 1,068.92 | 1,057.00 | 1,068.92 | 1,068.92 | 1.13% | 466 |
| Aug 14, 2026 | 1,046.86 | 1,057.00 | 1,046.86 | 1,057.00 | 1,057.00 | 1.73% | 393 |
| Aug 13, 2026 | 1,039.00 | 1,039.00 | 1,038.71 | 1,039.00 | 1,039.00 | -0.10% | 711 |
| Aug 12, 2026 | 1,041.01 | 1,043.69 | 1,040.00 | 1,040.00 | 1,040.00 | 0.10% | 225 |
| Aug 11, 2026 | 1,035.00 | 1,042.50 | 1,035.00 | 1,039.00 | 1,039.00 | 0.82% | 214 |
| Aug 10, 2026 | 1,025.00 | 1,030.50 | 1,025.00 | 1,030.50 | 1,030.50 | 4.73% | 1,101 |
| Aug 7, 2026 | 984.88 | 993.50 | 984.00 | 984.00 | 984.00 | -1.01% | 694 |
| Aug 6, 2026 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | 0.40% | 285 |
| Aug 5, 2026 | 1,014.57 | 1,014.57 | 985.00 | 990.00 | 990.00 | -2.08% | 43 |
| Aug 4, 2026 | 1,013.00 | 1,013.00 | 1,002.00 | 1,011.00 | 1,011.00 | -0.39% | 14,715 |
| Aug 3, 2026 | 1,010.00 | 1,019.00 | 1,010.00 | 1,014.96 | 1,014.96 | -0.98% | 278 |
| Jul 31, 2026 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,025.00 | 0.69% | 1,582 |
| Jul 30, 2026 | 1,010.00 | 1,018.00 | 1,010.00 | 1,018.00 | 1,018.00 | -0.59% | 158,252 |
| Jul 29, 2026 | 1,035.00 | 1,035.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1.69% | 70,132 |
| Jul 28, 2026 | 1,020.00 | 1,020.00 | 1,003.00 | 1,007.00 | 1,007.00 | -1.56% | 2,992 |
| Jul 27, 2026 | 1,030.00 | 1,032.53 | 1,023.00 | 1,023.00 | 1,023.00 | -1.82% | 266 |
| Jul 24, 2026 | 1,050.00 | 1,053.60 | 1,041.80 | 1,042.00 | 1,042.00 | -0.14% | 1,622 |
| Jul 23, 2026 | 1,050.00 | 1,055.00 | 1,042.00 | 1,043.50 | 1,043.50 | 1.09% | 1,297 |
| Jul 22, 2026 | 1,030.30 | 1,032.25 | 1,030.30 | 1,032.25 | 1,032.25 | 2.00% | 946 |
| Jul 21, 2026 | 1,010.00 | 1,015.00 | 1,008.94 | 1,012.01 | 1,012.01 | 0.17% | 109 |
| Jul 20, 2026 | 1,017.21 | 1,017.21 | 1,006.74 | 1,010.26 | 1,010.26 | -0.17% | 174 |
| Jul 17, 2026 | 1,000.00 | 1,014.40 | 1,000.00 | 1,011.98 | 1,011.98 | 1.89% | 601 |
| Jul 16, 2026 | 993.19 | 993.19 | 993.19 | 993.19 | 993.19 | 1.93% | 23 |
| Jul 15, 2026 | 984.20 | 984.20 | 974.42 | 974.42 | 974.42 | -1.88% | 4,702 |
| Jul 14, 2026 | 987.00 | 994.82 | 985.67 | 993.08 | 993.08 | -0.19% | 183 |