State Street Energy Select Sector SPDR ETF (XLE)
NYSEARCA: XLE · Real-Time Price · USD
55.92
+0.87 (1.58%)
At close: Feb 27, 2026, 4:00 PM EST
56.15
+0.23 (0.41%)
After-hours: Feb 27, 2026, 8:00 PM EST
XLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 55.64 | 56.15 | 54.93 | 55.92 | 55.92 | 1.58% | 58,899,399 |
| Feb 26, 2026 | 54.37 | 55.67 | 54.12 | 55.05 | 55.05 | 0.33% | 46,896,627 |
| Feb 25, 2026 | 55.30 | 55.37 | 54.19 | 54.87 | 54.87 | -0.42% | 36,149,002 |
| Feb 24, 2026 | 55.11 | 55.22 | 54.40 | 55.10 | 55.10 | -0.09% | 42,854,105 |
| Feb 23, 2026 | 55.04 | 55.93 | 54.87 | 55.15 | 55.15 | 0.49% | 43,801,739 |
| Feb 20, 2026 | 55.00 | 55.29 | 54.51 | 54.88 | 54.88 | -0.54% | 48,568,566 |
| Feb 19, 2026 | 55.46 | 55.88 | 54.93 | 55.18 | 55.18 | 0.73% | 62,055,850 |
| Feb 18, 2026 | 54.53 | 54.86 | 54.22 | 54.78 | 54.78 | 1.92% | 58,959,300 |
| Feb 17, 2026 | 54.56 | 54.91 | 53.18 | 53.75 | 53.75 | -1.10% | 50,083,358 |
| Feb 13, 2026 | 53.94 | 54.58 | 53.81 | 54.35 | 54.35 | 0.69% | 48,044,678 |
| Feb 12, 2026 | 54.94 | 55.24 | 53.76 | 53.98 | 53.98 | -1.82% | 67,208,965 |
| Feb 11, 2026 | 54.28 | 55.11 | 54.25 | 54.98 | 54.98 | 2.61% | 56,599,629 |
| Feb 10, 2026 | 53.77 | 53.79 | 53.24 | 53.58 | 53.58 | -0.11% | 32,101,262 |
| Feb 9, 2026 | 53.21 | 53.72 | 52.98 | 53.64 | 53.64 | 0.73% | 38,595,996 |
| Feb 6, 2026 | 52.50 | 53.42 | 52.36 | 53.25 | 53.25 | 1.99% | 41,500,871 |
| Feb 5, 2026 | 52.26 | 52.49 | 51.44 | 52.21 | 52.21 | -1.17% | 53,953,254 |
| Feb 4, 2026 | 51.82 | 52.96 | 51.82 | 52.83 | 52.83 | 2.25% | 77,945,693 |
| Feb 3, 2026 | 50.24 | 51.78 | 50.02 | 51.67 | 51.67 | 3.24% | 83,204,650 |
| Feb 2, 2026 | 50.10 | 50.51 | 49.77 | 50.05 | 50.05 | -1.96% | 61,334,007 |
| Jan 30, 2026 | 50.36 | 51.09 | 49.88 | 51.05 | 51.05 | 1.07% | 72,052,726 |
| Jan 29, 2026 | 51.15 | 51.73 | 50.48 | 50.51 | 50.51 | 0.92% | 77,350,879 |
| Jan 28, 2026 | 49.97 | 50.14 | 49.56 | 50.05 | 50.05 | 0.77% | 41,748,595 |
| Jan 27, 2026 | 49.39 | 49.82 | 49.16 | 49.67 | 49.67 | 0.91% | 39,329,713 |
| Jan 26, 2026 | 49.87 | 49.89 | 48.95 | 49.22 | 49.22 | 0.06% | 39,964,918 |
| Jan 23, 2026 | 49.52 | 49.89 | 49.09 | 49.19 | 49.19 | 0.57% | 51,358,951 |
| Jan 22, 2026 | 48.62 | 49.00 | 48.42 | 48.91 | 48.91 | 0.33% | 50,743,668 |
| Jan 21, 2026 | 48.29 | 49.05 | 48.29 | 48.75 | 48.75 | 2.42% | 58,844,100 |
| Jan 20, 2026 | 48.09 | 48.31 | 47.50 | 47.60 | 47.60 | -0.19% | 49,477,414 |
| Jan 16, 2026 | 47.56 | 47.81 | 47.49 | 47.69 | 47.69 | 0.17% | 30,776,320 |
| Jan 15, 2026 | 47.63 | 48.07 | 47.27 | 47.61 | 47.61 | -0.94% | 49,210,240 |
| Jan 14, 2026 | 47.25 | 48.65 | 47.18 | 48.06 | 48.06 | 2.26% | 80,243,015 |
| Jan 13, 2026 | 46.73 | 47.39 | 46.68 | 47.00 | 47.00 | 1.42% | 50,329,265 |
| Jan 12, 2026 | 46.75 | 46.81 | 46.10 | 46.34 | 46.34 | -0.71% | 28,108,867 |
| Jan 9, 2026 | 46.75 | 46.88 | 46.51 | 46.67 | 46.67 | 0.26% | 38,677,742 |
| Jan 8, 2026 | 45.32 | 46.85 | 45.22 | 46.55 | 46.55 | 3.15% | 51,132,624 |
| Jan 7, 2026 | 45.82 | 45.82 | 45.08 | 45.13 | 45.13 | -1.12% | 42,588,986 |
| Jan 6, 2026 | 47.00 | 47.06 | 45.53 | 45.64 | 45.64 | -2.67% | 69,217,334 |
| Jan 5, 2026 | 47.16 | 47.32 | 45.75 | 46.89 | 46.89 | 2.72% | 91,476,997 |
| Jan 2, 2026 | 44.72 | 45.78 | 44.49 | 45.65 | 45.65 | 2.10% | 31,713,637 |
| Dec 31, 2025 | 44.93 | 45.02 | 44.57 | 44.71 | 44.71 | -0.56% | 16,819,747 |
| Dec 30, 2025 | 44.80 | 45.09 | 44.80 | 44.96 | 44.96 | 0.76% | 18,455,927 |
| Dec 29, 2025 | 44.51 | 44.74 | 44.29 | 44.62 | 44.62 | 0.95% | 31,155,416 |
| Dec 26, 2025 | 44.32 | 44.44 | 43.99 | 44.20 | 44.20 | -0.38% | 17,739,796 |
| Dec 24, 2025 | 44.42 | 44.56 | 44.31 | 44.37 | 44.37 | -0.29% | 11,259,370 |
| Dec 23, 2025 | 44.37 | 44.55 | 44.22 | 44.50 | 44.50 | 0.66% | 18,837,333 |
| Dec 22, 2025 | 44.14 | 44.49 | 44.09 | 44.21 | 44.21 | 0.18% | 23,707,420 |
| Dec 19, 2025 | 44.25 | 44.53 | 44.03 | 44.13 | 43.76 | - | 31,959,550 |
| Dec 18, 2025 | 44.65 | 44.71 | 43.98 | 44.13 | 43.76 | -1.45% | 29,920,197 |
| Dec 17, 2025 | 44.13 | 44.88 | 44.06 | 44.78 | 44.40 | 2.21% | 43,375,286 |
| Dec 16, 2025 | 44.83 | 44.85 | 43.77 | 43.81 | 43.44 | -3.05% | 49,312,410 |
| Dec 15, 2025 | 45.61 | 45.61 | 44.82 | 45.19 | 44.81 | -0.70% | 27,521,554 |
| Dec 12, 2025 | 46.05 | 46.24 | 45.39 | 45.51 | 45.13 | -0.98% | 33,161,151 |
| Dec 11, 2025 | 45.90 | 46.25 | 45.84 | 45.96 | 45.57 | -0.48% | 25,827,244 |
| Dec 10, 2025 | 45.84 | 46.27 | 45.63 | 46.18 | 45.79 | 1.05% | 26,255,067 |
| Dec 9, 2025 | 45.50 | 46.08 | 45.46 | 45.70 | 45.31 | 0.62% | 20,917,429 |
| Dec 8, 2025 | 45.66 | 45.92 | 45.27 | 45.42 | 45.04 | -1.09% | 27,891,927 |
| Dec 5, 2025 | 46.03 | 46.66 | 45.91 | 45.92 | 45.53 | -0.41% | 22,164,390 |
| Dec 4, 2025 | 45.89 | 46.18 | 45.76 | 46.11 | 45.72 | 0.42% | 23,799,698 |
| Dec 3, 2025 | 45.38 | 46.00 | 45.31 | 45.92 | 45.53 | 1.87% | 30,173,970 |
| Dec 2, 2025 | 45.59 | 45.59 | 44.84 | 45.07 | 44.69 | -1.29% | 33,304,920 |
| Dec 1, 2025 | 45.29 | 45.91 | 45.26 | 45.66 | 45.27 | 0.96% | 31,150,072 |
| Nov 28, 2025 | 44.67 | 45.42 | 44.60 | 45.23 | 44.84 | 1.31% | 16,666,626 |
| Nov 26, 2025 | 44.30 | 44.96 | 44.26 | 44.64 | 44.26 | 0.76% | 26,611,030 |
| Nov 25, 2025 | 44.24 | 44.48 | 43.94 | 44.31 | 43.93 | -0.63% | 29,298,924 |
| Nov 24, 2025 | 44.66 | 44.73 | 43.90 | 44.59 | 44.21 | -0.28% | 33,681,798 |
| Nov 21, 2025 | 44.51 | 44.91 | 44.04 | 44.71 | 44.33 | 0.63% | 39,317,220 |
| Nov 20, 2025 | 45.17 | 45.78 | 44.40 | 44.43 | 44.05 | -1.13% | 41,630,046 |
| Nov 19, 2025 | 44.73 | 45.08 | 44.41 | 44.94 | 44.56 | -1.30% | 41,062,738 |
| Nov 18, 2025 | 44.98 | 45.65 | 44.85 | 45.53 | 45.15 | 0.80% | 34,839,908 |
| Nov 17, 2025 | 45.96 | 45.97 | 44.99 | 45.17 | 44.79 | -1.83% | 37,447,338 |
| Nov 14, 2025 | 45.48 | 46.11 | 44.91 | 46.01 | 45.62 | 1.70% | 34,179,728 |
| Nov 13, 2025 | 45.27 | 45.65 | 45.04 | 45.24 | 44.86 | 0.25% | 32,243,820 |
| Nov 12, 2025 | 45.46 | 45.67 | 45.06 | 45.13 | 44.74 | -1.40% | 29,863,294 |
| Nov 11, 2025 | 45.45 | 46.09 | 45.41 | 45.77 | 45.38 | 1.31% | 38,752,756 |
| Nov 10, 2025 | 44.89 | 45.28 | 44.30 | 45.18 | 44.79 | 0.90% | 31,264,530 |
| Nov 7, 2025 | 44.29 | 44.87 | 44.17 | 44.77 | 44.39 | 1.44% | 35,458,420 |
| Nov 6, 2025 | 43.78 | 44.55 | 43.78 | 44.14 | 43.76 | 0.97% | 32,155,414 |
| Nov 5, 2025 | 43.60 | 44.20 | 43.54 | 43.71 | 43.34 | 0.26% | 23,857,158 |
| Nov 4, 2025 | 43.53 | 43.72 | 43.19 | 43.60 | 43.23 | -1.08% | 29,477,614 |
| Nov 3, 2025 | 44.08 | 44.19 | 43.57 | 44.07 | 43.70 | 0.01% | 22,232,654 |
| Oct 31, 2025 | 43.85 | 44.31 | 43.66 | 44.07 | 43.69 | 0.73% | 26,985,364 |
| Oct 30, 2025 | 43.99 | 44.31 | 43.68 | 43.75 | 43.38 | -0.59% | 20,663,498 |
| Oct 29, 2025 | 43.73 | 44.23 | 43.64 | 44.01 | 43.63 | 0.74% | 26,807,882 |
| Oct 28, 2025 | 43.98 | 44.12 | 43.66 | 43.68 | 43.31 | -1.04% | 22,474,500 |
| Oct 27, 2025 | 44.18 | 44.32 | 43.95 | 44.14 | 43.77 | 0.24% | 19,597,228 |
| Oct 24, 2025 | 44.69 | 44.70 | 44.01 | 44.04 | 43.66 | -1.01% | 21,190,900 |
| Oct 23, 2025 | 44.69 | 44.78 | 44.22 | 44.49 | 44.11 | 1.33% | 47,308,840 |
| Oct 22, 2025 | 43.64 | 44.09 | 43.27 | 43.90 | 43.53 | 1.28% | 32,814,074 |
| Oct 21, 2025 | 43.57 | 43.67 | 43.13 | 43.35 | 42.98 | -0.23% | 25,885,212 |
| Oct 20, 2025 | 43.07 | 43.54 | 43.07 | 43.45 | 43.08 | 1.06% | 25,352,354 |
| Oct 17, 2025 | 42.82 | 43.08 | 42.65 | 42.99 | 42.63 | 0.82% | 24,072,064 |
| Oct 16, 2025 | 43.24 | 43.37 | 42.35 | 42.64 | 42.28 | -1.20% | 29,193,852 |
| Oct 15, 2025 | 43.46 | 43.71 | 42.84 | 43.16 | 42.80 | -0.06% | 24,267,072 |
| Oct 14, 2025 | 42.58 | 43.43 | 42.52 | 43.19 | 42.82 | -0.01% | 25,084,586 |
| Oct 13, 2025 | 42.93 | 43.25 | 42.80 | 43.19 | 42.82 | 1.36% | 22,889,576 |
| Oct 10, 2025 | 43.56 | 43.78 | 42.60 | 42.61 | 42.25 | -2.89% | 44,892,248 |
| Oct 9, 2025 | 44.58 | 44.96 | 43.83 | 43.88 | 43.51 | -1.36% | 23,397,888 |
| Oct 8, 2025 | 44.75 | 44.75 | 44.15 | 44.49 | 44.11 | -0.58% | 20,024,210 |
| Oct 7, 2025 | 44.63 | 44.78 | 43.96 | 44.75 | 44.37 | 0.16% | 25,324,566 |
| Oct 6, 2025 | 44.74 | 44.93 | 44.50 | 44.68 | 44.30 | 0.49% | 21,488,472 |