State Street Energy Select Sector SPDR ETF (XLE)

NYSEARCA: XLE · Real-Time Price · USD

57.71

+0.94 (1.66%)

At close: Apr 28, 2026, 4:00 PM EDT

57.81

+0.10 (0.17%)

After-hours: Apr 28, 2026, 4:12 PM EDT

XLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.70	58.04	57.39	57.73	-	1.69%	37,606,997
Apr 27, 2026	57.10	57.68	56.63	56.77	56.77	-0.18%	32,916,996
Apr 24, 2026	56.77	56.92	56.17	56.87	56.87	-0.19%	36,295,404
Apr 23, 2026	56.89	57.19	56.47	56.98	56.98	0.78%	34,577,705
Apr 22, 2026	56.36	56.78	56.13	56.54	56.54	1.20%	40,339,970
Apr 21, 2026	55.32	55.96	54.92	55.87	55.87	1.45%	40,602,510
Apr 20, 2026	55.10	55.72	54.80	55.07	55.07	0.09%	35,044,479
Apr 17, 2026	54.41	55.16	53.41	55.02	55.02	-2.76%	90,980,608
Apr 16, 2026	55.84	56.88	55.77	56.58	56.58	1.47%	31,044,626
Apr 15, 2026	55.60	56.21	55.27	55.76	55.76	-0.34%	39,379,215
Apr 14, 2026	56.50	56.50	55.41	55.95	55.95	-2.03%	58,556,874
Apr 13, 2026	57.62	57.72	56.65	57.11	57.11	0.30%	43,254,889
Apr 10, 2026	57.17	57.48	56.40	56.94	56.94	-0.68%	42,367,255
Apr 9, 2026	58.20	59.02	57.11	57.33	57.33	-1.24%	54,322,005
Apr 8, 2026	56.68	58.19	56.18	58.05	58.05	-3.51%	86,302,280
Apr 7, 2026	59.81	60.77	59.79	60.16	60.16	0.80%	36,524,725
Apr 6, 2026	59.11	59.69	58.89	59.68	59.68	0.73%	25,386,777
Apr 2, 2026	60.53	61.01	58.98	59.25	59.25	0.47%	60,264,160
Apr 1, 2026	59.72	60.62	58.36	58.97	58.97	-3.74%	96,361,329
Mar 31, 2026	62.04	62.83	60.04	61.26	61.26	-1.13%	94,086,748
Mar 30, 2026	63.13	63.46	61.78	61.96	61.96	-0.96%	49,374,613
Mar 27, 2026	61.53	62.79	61.26	62.56	62.56	1.69%	59,249,454
Mar 26, 2026	60.67	61.86	60.59	61.52	61.52	1.57%	54,742,897
Mar 25, 2026	60.32	61.00	60.26	60.57	60.57	-0.44%	42,580,449
Mar 24, 2026	59.80	61.47	59.77	60.84	60.84	2.03%	48,935,538
Mar 23, 2026	57.89	59.84	57.66	59.63	59.63	0.54%	71,027,210
Mar 20, 2026	59.56	60.32	59.28	59.31	58.92	-0.08%	73,003,414
Mar 19, 2026	58.87	59.72	58.52	59.36	58.97	1.59%	69,231,382
Mar 18, 2026	58.74	58.97	58.43	58.43	58.05	-0.14%	42,908,021
Mar 17, 2026	58.23	59.05	57.98	58.51	58.13	1.05%	40,137,744
Mar 16, 2026	57.76	58.10	57.27	57.90	57.52	0.35%	39,474,322
Mar 13, 2026	57.50	57.93	57.10	57.70	57.33	0.33%	43,374,633
Mar 12, 2026	57.13	58.22	57.06	57.51	57.14	0.93%	69,358,707
Mar 11, 2026	55.63	57.04	55.54	56.98	56.61	2.48%	48,743,711
Mar 10, 2026	56.06	56.46	55.37	55.60	55.24	-1.28%	88,817,874
Mar 9, 2026	56.84	57.15	55.94	56.32	55.95	-0.44%	88,747,415
Mar 6, 2026	57.15	57.34	56.17	56.57	56.20	0.16%	68,219,040
Mar 5, 2026	56.53	57.06	56.08	56.48	56.11	0.52%	85,177,811
Mar 4, 2026	56.06	56.43	55.33	56.19	55.83	-0.58%	70,732,742
Mar 3, 2026	57.39	57.72	56.05	56.52	56.15	-0.91%	154,770,813
Mar 2, 2026	57.77	57.88	56.27	57.04	56.67	2.00%	135,633,331
Feb 27, 2026	55.64	56.15	54.93	55.92	55.56	1.58%	59,071,460
Feb 26, 2026	54.37	55.67	54.12	55.05	54.69	0.33%	47,033,507
Feb 25, 2026	55.30	55.37	54.19	54.87	54.51	-0.42%	36,207,494
Feb 24, 2026	55.11	55.22	54.40	55.10	54.74	-0.09%	42,921,656
Feb 23, 2026	55.04	55.93	54.87	55.15	54.79	0.49%	44,013,472
Feb 20, 2026	55.00	55.29	54.51	54.88	54.52	-0.54%	50,833,496
Feb 19, 2026	55.46	55.88	54.93	55.18	54.82	0.73%	62,513,522
Feb 18, 2026	54.53	54.86	54.22	54.78	54.42	1.92%	59,196,116
Feb 17, 2026	54.56	54.91	53.18	53.75	53.40	-1.10%	50,499,593
Feb 13, 2026	53.94	54.58	53.81	54.35	54.00	0.69%	48,392,131
Feb 12, 2026	54.94	55.24	53.76	53.98	53.63	-1.82%	67,427,841
Feb 11, 2026	54.28	55.11	54.25	54.98	54.62	2.61%	57,349,665
Feb 10, 2026	53.77	53.79	53.24	53.58	53.23	-0.11%	32,145,991
Feb 9, 2026	53.21	53.72	52.98	53.64	53.29	0.73%	38,798,501
Feb 6, 2026	52.50	53.42	52.36	53.25	52.90	1.99%	41,669,571
Feb 5, 2026	52.26	52.49	51.44	52.21	51.87	-1.17%	54,235,648
Feb 4, 2026	51.82	52.96	51.82	52.83	52.49	2.25%	78,149,891
Feb 3, 2026	50.24	51.78	50.02	51.67	51.33	3.24%	83,754,106
Feb 2, 2026	50.10	50.51	49.77	50.05	49.72	-1.96%	61,479,856
Jan 30, 2026	50.36	51.09	49.88	51.05	50.72	1.07%	74,039,404
Jan 29, 2026	51.15	51.73	50.48	50.51	50.18	0.92%	77,520,650
Jan 28, 2026	49.97	50.14	49.56	50.05	49.72	0.77%	41,890,386
Jan 27, 2026	49.39	49.82	49.16	49.67	49.35	0.91%	39,840,271
Jan 26, 2026	49.87	49.89	48.95	49.22	48.90	0.06%	40,122,625
Jan 23, 2026	49.52	49.89	49.09	49.19	48.87	0.57%	51,431,167
Jan 22, 2026	48.62	49.00	48.42	48.91	48.59	0.33%	50,869,509
Jan 21, 2026	48.29	49.05	48.29	48.75	48.43	2.42%	58,996,037
Jan 20, 2026	48.09	48.31	47.50	47.60	47.29	-0.19%	50,178,699
Jan 16, 2026	47.56	47.81	47.49	47.69	47.38	0.17%	30,796,285
Jan 15, 2026	47.63	48.07	47.27	47.61	47.30	-0.94%	49,328,793
Jan 14, 2026	47.25	48.65	47.18	48.06	47.75	2.26%	80,750,152
Jan 13, 2026	46.73	47.39	46.68	47.00	46.69	1.42%	50,469,235
Jan 12, 2026	46.75	46.81	46.10	46.34	46.04	-0.71%	28,264,436
Jan 9, 2026	46.75	46.88	46.51	46.67	46.37	0.26%	38,839,945
Jan 8, 2026	45.32	46.85	45.22	46.55	46.25	3.15%	51,451,021
Jan 7, 2026	45.82	45.82	45.08	45.13	44.84	-1.12%	42,739,166
Jan 6, 2026	47.00	47.06	45.53	45.64	45.34	-2.67%	69,568,225
Jan 5, 2026	47.16	47.32	45.75	46.89	46.59	2.72%	94,961,037
Jan 2, 2026	44.72	45.78	44.49	45.65	45.35	2.10%	31,935,524
Dec 31, 2025	44.93	45.02	44.57	44.71	44.42	-0.56%	16,965,922
Dec 30, 2025	44.80	45.09	44.80	44.96	44.67	0.76%	18,654,743
Dec 29, 2025	44.51	44.74	44.29	44.62	44.33	0.95%	31,352,054
Dec 26, 2025	44.32	44.44	43.99	44.20	43.91	-0.38%	17,884,483
Dec 24, 2025	44.42	44.56	44.31	44.37	44.08	-0.29%	11,293,864
Dec 23, 2025	44.37	44.55	44.22	44.50	44.21	0.66%	19,137,538
Dec 22, 2025	44.14	44.49	44.09	44.21	43.92	0.18%	23,707,420
Dec 19, 2025	44.25	44.53	44.03	44.13	43.47	-	31,959,550
Dec 18, 2025	44.65	44.71	43.98	44.13	43.47	-1.45%	29,920,197
Dec 17, 2025	44.13	44.88	44.06	44.78	44.11	2.21%	43,375,286
Dec 16, 2025	44.83	44.85	43.77	43.81	43.16	-3.05%	49,312,410
Dec 15, 2025	45.61	45.61	44.82	45.19	44.52	-0.70%	27,521,554
Dec 12, 2025	46.05	46.24	45.39	45.51	44.83	-0.98%	33,161,151
Dec 11, 2025	45.90	46.25	45.84	45.96	45.28	-0.48%	25,827,244
Dec 10, 2025	45.84	46.27	45.63	46.18	45.49	1.05%	26,255,067
Dec 9, 2025	45.50	46.08	45.46	45.70	45.02	0.62%	20,917,429
Dec 8, 2025	45.66	45.92	45.27	45.42	44.74	-1.09%	27,891,927
Dec 5, 2025	46.03	46.66	45.91	45.92	45.24	-0.41%	22,164,390
Dec 4, 2025	45.89	46.18	45.76	46.11	45.42	0.42%	23,799,698
Dec 3, 2025	45.38	46.00	45.31	45.92	45.23	1.87%	30,173,970