State Street Energy Select Sector SPDR ETF (XLE)

NYSEARCA: XLE · Real-Time Price · USD

53.84

-0.25 (-0.46%)

At close: Jun 26, 2026, 4:00 PM EDT

54.23

+0.39 (0.72%)

After-hours: Jun 26, 2026, 8:00 PM EDT

XLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	54.00	54.15	53.68	53.84	53.84	-0.46%	18,526,880
Jun 25, 2026	53.20	54.32	53.00	54.09	54.09	0.97%	28,118,645
Jun 24, 2026	53.50	53.77	52.94	53.57	53.57	-1.63%	42,739,551
Jun 23, 2026	54.14	54.56	53.87	54.46	54.46	0.74%	34,504,994
Jun 22, 2026	53.53	54.13	53.17	54.06	54.06	1.26%	26,316,812
Jun 18, 2026	54.14	54.25	53.25	53.77	53.39	-1.65%	39,645,690
Jun 17, 2026	55.26	55.36	54.54	54.67	54.28	-1.25%	38,553,036
Jun 16, 2026	55.00	55.48	54.95	55.36	54.96	-0.34%	42,008,394
Jun 15, 2026	55.20	56.05	55.02	55.55	55.15	-3.48%	44,319,055
Jun 12, 2026	56.79	58.15	56.63	57.55	57.14	0.75%	31,964,734
Jun 11, 2026	58.78	58.99	57.06	57.12	56.71	-1.94%	40,863,527
Jun 10, 2026	57.94	59.04	57.78	58.25	57.83	1.50%	36,515,274
Jun 9, 2026	58.08	58.21	56.81	57.39	56.98	-1.61%	46,026,298
Jun 8, 2026	58.08	58.96	57.97	58.33	57.91	1.14%	25,717,786
Jun 5, 2026	58.67	58.78	57.63	57.67	57.26	-1.84%	28,212,971
Jun 4, 2026	58.50	59.03	58.17	58.75	58.33	0.07%	23,916,327
Jun 3, 2026	58.24	59.38	58.01	58.71	58.29	1.29%	46,312,795
Jun 2, 2026	57.19	58.17	57.08	57.96	57.55	1.15%	23,842,616
Jun 1, 2026	57.03	57.81	56.85	57.30	56.89	1.79%	55,879,350
May 29, 2026	56.68	56.79	55.99	56.29	55.89	-1.16%	32,389,634
May 28, 2026	57.55	57.68	56.68	56.95	56.54	-0.07%	46,554,064
May 27, 2026	57.01	57.50	56.48	56.99	56.58	-1.49%	48,329,833
May 26, 2026	58.87	59.57	57.84	57.85	57.44	-2.76%	38,819,875
May 22, 2026	58.99	59.61	58.83	59.49	59.06	0.61%	42,428,853
May 21, 2026	60.48	60.59	58.72	59.13	58.71	-1.12%	45,851,129
May 20, 2026	60.81	61.70	59.68	59.80	59.37	-2.43%	61,776,771
May 19, 2026	60.81	61.49	60.30	61.29	60.85	1.17%	31,111,027
May 18, 2026	59.13	60.70	58.72	60.58	60.15	1.92%	41,516,591
May 15, 2026	58.70	59.47	58.48	59.44	59.01	2.36%	33,565,457
May 14, 2026	57.65	58.18	57.51	58.07	57.65	0.76%	23,486,953
May 13, 2026	57.47	57.71	56.96	57.63	57.22	0.10%	22,707,191
May 12, 2026	57.73	57.84	57.14	57.57	57.16	0.70%	36,814,545
May 11, 2026	56.26	57.22	56.24	57.17	56.76	2.64%	31,943,312
May 8, 2026	55.85	56.23	55.46	55.70	55.30	-0.45%	30,573,489
May 7, 2026	55.87	56.15	55.13	55.95	55.55	-1.84%	52,909,857
May 6, 2026	57.29	57.89	56.66	57.00	56.59	-4.12%	57,907,517
May 5, 2026	59.23	59.76	58.89	59.45	59.02	0.10%	27,041,418
May 4, 2026	58.73	59.63	58.22	59.39	58.96	0.92%	36,882,957
May 1, 2026	59.06	59.60	58.26	58.85	58.43	-1.34%	35,828,435
Apr 30, 2026	58.20	59.84	57.94	59.65	59.22	1.05%	35,896,766
Apr 29, 2026	58.28	59.11	58.06	59.03	58.61	2.29%	40,616,692
Apr 28, 2026	57.72	58.05	57.38	57.71	57.30	1.66%	39,151,281
Apr 27, 2026	57.10	57.68	56.63	56.77	56.36	-0.18%	33,070,604
Apr 24, 2026	56.77	56.92	56.17	56.87	56.46	-0.19%	36,426,744
Apr 23, 2026	56.89	57.19	56.47	56.98	56.57	0.78%	34,707,172
Apr 22, 2026	56.36	56.78	56.13	56.54	56.14	1.20%	40,565,507
Apr 21, 2026	55.32	55.96	54.92	55.87	55.47	1.45%	41,299,833
Apr 20, 2026	55.10	55.72	54.80	55.07	54.68	0.09%	35,150,037
Apr 17, 2026	54.41	55.16	53.41	55.02	54.63	-2.76%	90,913,253
Apr 16, 2026	55.84	56.88	55.77	56.58	56.18	1.47%	31,282,568
Apr 15, 2026	55.60	56.21	55.27	55.76	55.36	-0.34%	39,551,489
Apr 14, 2026	56.50	56.50	55.41	55.95	55.55	-2.03%	58,830,078
Apr 13, 2026	57.62	57.72	56.65	57.11	56.70	0.30%	43,100,868
Apr 10, 2026	57.17	57.48	56.40	56.94	56.53	-0.68%	42,561,689
Apr 9, 2026	58.20	59.02	57.11	57.33	56.92	-1.24%	55,088,507
Apr 8, 2026	56.68	58.19	56.18	58.05	57.63	-3.51%	88,023,628
Apr 7, 2026	59.81	60.77	59.79	60.16	59.73	0.80%	38,811,700
Apr 6, 2026	59.11	59.69	58.89	59.68	59.25	0.73%	25,474,156
Apr 2, 2026	60.53	61.01	58.98	59.25	58.83	0.47%	60,400,533
Apr 1, 2026	59.72	60.62	58.36	58.97	58.55	-3.74%	96,652,895
Mar 31, 2026	62.04	62.83	60.04	61.26	60.82	-1.13%	94,766,929
Mar 30, 2026	63.13	63.46	61.78	61.96	61.52	-0.96%	49,750,120
Mar 27, 2026	61.53	62.79	61.26	62.56	62.11	1.69%	59,553,212
Mar 26, 2026	60.67	61.86	60.59	61.52	61.08	1.57%	54,967,638
Mar 25, 2026	60.32	61.00	60.26	60.57	60.14	-0.44%	42,680,736
Mar 24, 2026	59.80	61.47	59.77	60.84	60.40	2.03%	51,207,451
Mar 23, 2026	57.89	59.84	57.66	59.63	59.20	1.20%	71,027,210
Mar 20, 2026	59.56	60.32	59.28	59.31	58.50	-0.08%	73,003,414
Mar 19, 2026	58.87	59.72	58.52	59.36	58.55	1.59%	69,231,382
Mar 18, 2026	58.74	58.97	58.43	58.43	57.64	-0.14%	42,908,021
Mar 17, 2026	58.23	59.05	57.98	58.51	57.71	1.05%	40,137,744
Mar 16, 2026	57.76	58.10	57.27	57.90	57.11	0.35%	39,474,322
Mar 13, 2026	57.50	57.93	57.10	57.70	56.91	0.33%	43,374,633
Mar 12, 2026	57.13	58.22	57.06	57.51	56.73	0.93%	69,358,707
Mar 11, 2026	55.63	57.04	55.54	56.98	56.20	2.48%	48,743,711
Mar 10, 2026	56.06	56.46	55.37	55.60	54.84	-1.28%	88,817,874
Mar 9, 2026	56.84	57.15	55.94	56.32	55.55	-0.44%	88,747,415
Mar 6, 2026	57.15	57.34	56.17	56.57	55.80	0.16%	68,219,040
Mar 5, 2026	56.53	57.06	56.08	56.48	55.71	0.52%	85,177,811
Mar 4, 2026	56.06	56.43	55.33	56.19	55.43	-0.58%	70,732,742
Mar 3, 2026	57.39	57.72	56.05	56.52	55.75	-0.91%	154,770,813
Mar 2, 2026	57.77	57.88	56.27	57.04	56.26	2.00%	135,633,331
Feb 27, 2026	55.64	56.15	54.93	55.92	55.16	1.58%	59,071,460
Feb 26, 2026	54.37	55.67	54.12	55.05	54.30	0.33%	47,033,507
Feb 25, 2026	55.30	55.37	54.19	54.87	54.12	-0.42%	36,207,494
Feb 24, 2026	55.11	55.22	54.40	55.10	54.35	-0.09%	42,921,656
Feb 23, 2026	55.04	55.93	54.87	55.15	54.40	0.49%	44,013,472
Feb 20, 2026	55.00	55.29	54.51	54.88	54.13	-0.54%	50,833,496
Feb 19, 2026	55.46	55.88	54.93	55.18	54.43	0.73%	62,513,522
Feb 18, 2026	54.53	54.86	54.22	54.78	54.03	1.92%	59,196,116
Feb 17, 2026	54.56	54.91	53.18	53.75	53.02	-1.10%	50,499,593
Feb 13, 2026	53.94	54.58	53.81	54.35	53.61	0.69%	48,392,131
Feb 12, 2026	54.94	55.24	53.76	53.98	53.25	-1.82%	67,427,841
Feb 11, 2026	54.28	55.11	54.25	54.98	54.23	2.61%	57,349,665
Feb 10, 2026	53.77	53.79	53.24	53.58	52.85	-0.11%	32,145,991
Feb 9, 2026	53.21	53.72	52.98	53.64	52.91	0.73%	38,798,501
Feb 6, 2026	52.50	53.42	52.36	53.25	52.53	1.99%	41,669,571
Feb 5, 2026	52.26	52.49	51.44	52.21	51.50	-1.17%	54,235,648
Feb 4, 2026	51.82	52.96	51.82	52.83	52.11	2.25%	78,149,891
Feb 3, 2026	50.24	51.78	50.02	51.67	50.97	3.24%	83,754,106