Energy Select Sector SPDR Fund (XLE)
NYSEARCA: XLE · Real-Time Price · USD
85.56
0.00 (0.00%)
At close: Aug 15, 2025, 4:00 PM
85.56
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
XLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 85.60 | 86.53 | 85.29 | 85.56 | 85.56 | - | 13,407,131 |
| Aug 14, 2025 | 85.58 | 85.69 | 84.65 | 85.56 | 85.56 | -0.09% | 12,472,298 |
| Aug 13, 2025 | 84.72 | 85.65 | 84.42 | 85.64 | 85.64 | 1.16% | 12,800,606 |
| Aug 12, 2025 | 84.42 | 85.40 | 84.17 | 84.66 | 84.66 | 0.49% | 17,263,511 |
| Aug 11, 2025 | 85.10 | 85.47 | 84.10 | 84.25 | 84.25 | -0.80% | 14,414,357 |
| Aug 8, 2025 | 84.79 | 85.71 | 84.36 | 84.93 | 84.93 | 0.64% | 20,368,113 |
| Aug 7, 2025 | 85.22 | 86.17 | 84.28 | 84.39 | 84.39 | -0.39% | 17,521,028 |
| Aug 6, 2025 | 86.05 | 86.55 | 84.47 | 84.72 | 84.72 | -0.92% | 19,124,727 |
| Aug 5, 2025 | 85.38 | 85.63 | 84.35 | 85.51 | 85.51 | 0.13% | 15,706,803 |
| Aug 4, 2025 | 85.44 | 86.08 | 84.96 | 85.40 | 85.40 | -0.22% | 13,254,821 |
| Aug 1, 2025 | 86.88 | 87.19 | 85.12 | 85.59 | 85.59 | -1.86% | 21,164,683 |
| Jul 31, 2025 | 86.76 | 88.22 | 86.76 | 87.21 | 87.21 | -0.54% | 12,480,399 |
| Jul 30, 2025 | 88.40 | 88.45 | 87.13 | 87.68 | 87.68 | -1.43% | 13,276,166 |
| Jul 29, 2025 | 88.23 | 88.98 | 87.94 | 88.95 | 88.95 | 0.98% | 12,275,980 |
| Jul 28, 2025 | 87.68 | 88.24 | 87.55 | 88.09 | 88.09 | 1.14% | 11,852,641 |
| Jul 25, 2025 | 87.52 | 87.67 | 86.65 | 87.10 | 87.10 | -0.38% | 10,071,567 |
| Jul 24, 2025 | 86.58 | 87.54 | 86.19 | 87.43 | 87.43 | 0.71% | 12,011,071 |
| Jul 23, 2025 | 85.82 | 86.86 | 85.60 | 86.81 | 86.81 | 1.57% | 14,023,041 |
| Jul 22, 2025 | 84.97 | 85.94 | 84.89 | 85.47 | 85.47 | 0.47% | 16,222,037 |
| Jul 21, 2025 | 86.02 | 86.17 | 84.90 | 85.07 | 85.07 | -1.04% | 15,217,229 |
| Jul 18, 2025 | 87.35 | 87.75 | 85.62 | 85.96 | 85.96 | -0.81% | 30,487,841 |
| Jul 17, 2025 | 85.69 | 86.79 | 85.48 | 86.66 | 86.66 | 0.62% | 18,043,210 |
| Jul 16, 2025 | 86.76 | 87.26 | 85.82 | 86.13 | 86.13 | -0.86% | 17,750,826 |
| Jul 15, 2025 | 87.98 | 88.36 | 86.77 | 86.88 | 86.88 | -1.44% | 16,929,788 |
| Jul 14, 2025 | 88.96 | 88.96 | 87.68 | 88.15 | 88.15 | -1.10% | 16,720,772 |
| Jul 11, 2025 | 88.58 | 89.44 | 88.31 | 89.13 | 89.13 | 0.45% | 15,085,776 |
| Jul 10, 2025 | 87.86 | 88.78 | 87.23 | 88.73 | 88.73 | 0.76% | 14,412,381 |
| Jul 9, 2025 | 88.29 | 88.64 | 87.80 | 88.06 | 88.06 | -0.51% | 14,336,578 |
| Jul 8, 2025 | 86.09 | 88.83 | 86.07 | 88.51 | 88.51 | 2.69% | 23,736,228 |
| Jul 7, 2025 | 86.50 | 86.96 | 85.30 | 86.19 | 86.19 | -0.97% | 17,836,602 |
| Jul 3, 2025 | 86.81 | 87.31 | 86.61 | 87.03 | 87.03 | 0.12% | 11,133,109 |
| Jul 2, 2025 | 86.18 | 87.07 | 85.23 | 86.93 | 86.93 | 1.72% | 21,234,429 |
| Jul 1, 2025 | 84.94 | 85.86 | 84.16 | 85.46 | 85.46 | 0.77% | 20,386,401 |
| Jun 30, 2025 | 84.97 | 85.34 | 84.56 | 84.81 | 84.81 | -0.57% | 13,123,759 |
| Jun 27, 2025 | 85.70 | 85.70 | 84.79 | 85.30 | 85.30 | -0.52% | 17,705,866 |
| Jun 26, 2025 | 84.73 | 85.92 | 84.52 | 85.75 | 85.75 | 1.43% | 16,782,807 |
| Jun 25, 2025 | 84.81 | 85.12 | 84.26 | 84.54 | 84.54 | -0.44% | 21,861,510 |
| Jun 24, 2025 | 84.78 | 85.80 | 84.59 | 84.91 | 84.91 | -1.30% | 32,679,354 |
| Jun 23, 2025 | 89.37 | 89.43 | 85.66 | 86.03 | 86.03 | -3.32% | 52,844,147 |
| Jun 20, 2025 | 88.43 | 89.23 | 88.17 | 88.98 | 88.24 | 1.02% | 28,372,375 |
| Jun 18, 2025 | 88.98 | 89.43 | 87.88 | 88.08 | 87.35 | -0.65% | 35,236,460 |
| Jun 17, 2025 | 88.57 | 89.32 | 88.02 | 88.66 | 87.93 | 0.93% | 33,942,066 |
| Jun 16, 2025 | 87.86 | 88.75 | 87.18 | 87.84 | 87.11 | -0.30% | 34,703,307 |
| Jun 13, 2025 | 88.21 | 88.57 | 86.95 | 88.10 | 87.37 | 1.74% | 42,097,371 |
| Jun 12, 2025 | 85.89 | 86.62 | 85.26 | 86.59 | 85.87 | 0.35% | 17,014,058 |
| Jun 11, 2025 | 85.64 | 86.43 | 84.80 | 86.29 | 85.58 | 1.45% | 24,498,300 |
| Jun 10, 2025 | 84.46 | 85.61 | 84.42 | 85.06 | 84.36 | 1.78% | 23,046,119 |
| Jun 9, 2025 | 83.74 | 84.44 | 83.08 | 83.57 | 82.88 | 0.19% | 14,340,165 |
| Jun 6, 2025 | 82.61 | 83.66 | 82.61 | 83.41 | 82.72 | 1.88% | 14,278,406 |
| Jun 5, 2025 | 82.56 | 82.60 | 81.66 | 81.87 | 81.19 | -0.10% | 13,833,664 |