The Select Sector SPDR Trust - State Street Energy Select Sector SPDR ETF (BMV:XLE)
Mexico · Delayed Price · Currency is MXN 964.00
-15.50 (-1.58%)
Last updated: May 7, 2026, 1:50 PM CST
BMV:XLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 975.00 | 975.00 | 951.00 | 964.00 | 964.00 | -1.58% | 5,778 |
| May 6, 2026 | 1,000.00 | 1,000.00 | 978.88 | 979.50 | 979.50 | -5.54% | 4,623 |
| May 5, 2026 | 1,035.00 | 1,038.00 | 1,035.00 | 1,037.00 | 1,037.00 | -0.29% | 158 |
| May 4, 2026 | 1,020.00 | 1,040.00 | 1,020.00 | 1,040.00 | 1,040.00 | - | 3,532 |
| Apr 30, 2026 | 1,041.53 | 1,047.46 | 1,035.00 | 1,040.00 | 1,040.00 | 0.48% | 1,216 |
| Apr 29, 2026 | 1,020.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | 3.29% | 1,918 |
| Apr 28, 2026 | 995.00 | 1,002.51 | 995.00 | 1,002.00 | 1,002.00 | 1.21% | 805 |
| Apr 27, 2026 | 995.00 | 995.40 | 987.28 | 989.99 | 989.99 | 0.51% | 4,491 |
| Apr 24, 2026 | 985.00 | 985.00 | 980.39 | 985.00 | 985.00 | -0.71% | 281 |
| Apr 23, 2026 | 990.00 | 992.00 | 986.00 | 992.00 | 992.00 | 1.08% | 3,400 |
| Apr 22, 2026 | 980.00 | 981.40 | 977.00 | 981.40 | 981.40 | 1.03% | 176,275 |
| Apr 21, 2026 | 963.68 | 971.35 | 963.68 | 971.35 | 971.35 | 2.08% | 89,968 |
| Apr 20, 2026 | 970.00 | 970.00 | 951.50 | 951.60 | 951.60 | -0.09% | 921 |
| Apr 17, 2026 | 961.01 | 961.01 | 918.75 | 952.50 | 952.50 | -2.41% | 47,779 |
| Apr 16, 2026 | 979.00 | 979.00 | 976.00 | 976.00 | 976.00 | 0.67% | 574 |
| Apr 15, 2026 | 961.20 | 969.94 | 960.67 | 969.47 | 969.47 | 0.58% | 2,471 |
| Apr 14, 2026 | 982.00 | 982.00 | 960.00 | 963.85 | 963.85 | -1.95% | 4,545 |
| Apr 13, 2026 | 998.01 | 998.01 | 983.00 | 983.00 | 983.00 | -0.20% | 96,726 |
| Apr 10, 2026 | 996.00 | 996.00 | 982.63 | 985.00 | 985.00 | -1.13% | 180,389 |
| Apr 9, 2026 | 1,022.52 | 1,025.00 | 990.17 | 996.30 | 996.30 | -1.30% | 107,506 |
| Apr 8, 2026 | 1,000.00 | 1,010.81 | 955.43 | 1,009.40 | 1,009.40 | -5.20% | 151,167 |
| Apr 7, 2026 | 1,095.49 | 1,095.49 | 1,057.02 | 1,064.82 | 1,064.82 | 0.56% | 14,913 |
| Apr 6, 2026 | 1,007.57 | 1,069.00 | 1,007.57 | 1,058.90 | 1,058.90 | 0.37% | 2,831 |
| Apr 1, 2026 | 1,097.00 | 1,097.00 | 1,041.01 | 1,054.99 | 1,054.99 | -3.89% | 18,916 |
| Mar 31, 2026 | 1,130.00 | 1,130.00 | 1,080.37 | 1,097.71 | 1,097.71 | -2.50% | 34,854 |
| Mar 30, 2026 | 1,145.00 | 1,146.00 | 1,120.50 | 1,125.90 | 1,125.90 | -0.54% | 11,476 |
| Mar 27, 2026 | 1,095.00 | 1,136.00 | 1,095.00 | 1,132.00 | 1,132.00 | 3.38% | 13,815 |
| Mar 26, 2026 | 1,090.00 | 1,112.30 | 1,090.00 | 1,095.02 | 1,095.02 | 1.67% | 4,846 |
| Mar 25, 2026 | 1,080.00 | 1,080.00 | 1,076.00 | 1,077.00 | 1,077.00 | -0.47% | 4,741 |
| Mar 24, 2026 | 1,083.80 | 1,090.00 | 1,081.00 | 1,082.10 | 1,082.10 | 2.47% | 30,393 |
| Mar 23, 2026 | 1,065.00 | 1,065.00 | 1,035.00 | 1,056.00 | 1,056.00 | -1.25% | 6,778 |
| Mar 20, 2026 | 1,050.00 | 1,076.10 | 1,050.00 | 1,069.34 | 1,062.45 | 1.84% | 13,125 |
| Mar 19, 2026 | 1,050.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,043.24 | 0.84% | 4,833 |
| Mar 18, 2026 | 1,040.00 | 1,042.96 | 1,040.00 | 1,041.25 | 1,034.54 | 0.68% | 566 |
| Mar 17, 2026 | 1,053.00 | 1,053.00 | 1,025.00 | 1,034.20 | 1,027.54 | -0.30% | 1,067 |
| Mar 13, 2026 | 1,033.99 | 1,037.30 | 1,024.00 | 1,037.30 | 1,030.62 | 0.71% | 2,154 |
| Mar 12, 2026 | 1,020.00 | 1,036.00 | 1,020.00 | 1,030.00 | 1,023.36 | 2.49% | 1,038 |
| Mar 11, 2026 | 988.00 | 1,005.00 | 985.00 | 1,005.00 | 998.53 | 2.55% | 680 |
| Mar 10, 2026 | 986.00 | 987.15 | 970.00 | 980.00 | 973.69 | -1.01% | 2,652 |
| Mar 9, 2026 | 1,020.00 | 1,020.00 | 990.00 | 990.00 | 983.62 | -1.40% | 1,068 |
| Mar 6, 2026 | 1,015.50 | 1,017.00 | 1,003.86 | 1,004.01 | 997.54 | 1.01% | 225,869 |
| Mar 5, 2026 | 1,007.15 | 1,007.15 | 994.00 | 994.00 | 987.60 | 1.02% | 7,615 |
| Mar 4, 2026 | 1,010.00 | 1,010.00 | 981.00 | 984.00 | 977.66 | -1.20% | 18,785 |
| Mar 3, 2026 | 1,002.67 | 1,010.00 | 992.00 | 996.00 | 989.58 | 0.78% | 2,606 |
| Mar 2, 2026 | 1,010.00 | 1,010.00 | 979.99 | 988.34 | 981.97 | 2.74% | 6,120 |
| Feb 27, 2026 | 954.30 | 962.50 | 947.65 | 962.00 | 955.80 | 0.80% | 2,480 |
| Feb 26, 2026 | 944.98 | 955.97 | 944.42 | 954.40 | 948.25 | 1.32% | 1,169 |
| Feb 25, 2026 | 933.50 | 942.00 | 933.50 | 942.00 | 935.93 | -0.63% | 638 |
| Feb 24, 2026 | 950.21 | 951.00 | 940.00 | 948.00 | 941.89 | -0.23% | 2,832 |
| Feb 23, 2026 | 952.30 | 953.90 | 947.00 | 950.20 | 944.08 | 1.30% | 1,543 |