Energy Select Sector SPDR (XLE)

Last Price57.04

Change+1.12 (2.00%)

NYSE · Last Trade: Mar 2nd, 4:50 PM EST

Historical Prices For Energy Select Sector SPDR (XLE)

Date Range:

2025-12-02 - 2026-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	55.64	56.15	54.92	55.92	59,071,465	55.92
2/26/2026	54.37	55.67	54.12	55.05	46,999,693	55.05
2/25/2026	55.30	55.37	54.19	54.87	36,188,734	54.87
2/24/2026	55.11	55.22	54.40	55.10	42,912,170	55.10
2/23/2026	55.03	55.93	54.87	55.15	43,984,533	55.15
2/20/2026	55.00	55.28	54.51	54.88	50,833,514	54.88
2/19/2026	55.46	55.88	54.92	55.18	62,471,355	55.18
2/18/2026	54.53	54.86	54.22	54.78	59,171,360	54.78
2/17/2026	54.56	54.91	53.18	53.75	50,443,919	53.75
2/13/2026	53.94	54.58	53.81	54.35	48,392,172	54.35
2/12/2026	54.94	55.24	53.76	53.98	67,391,050	53.98
2/11/2026	54.28	55.11	54.25	54.98	57,322,619	54.98
2/10/2026	53.77	53.79	53.24	53.58	32,130,539	53.58
2/09/2026	53.21	53.72	52.98	53.64	38,748,357	53.64
2/06/2026	52.50	53.41	52.36	53.25	41,669,571	53.25
2/05/2026	52.26	52.49	51.44	52.21	54,139,996	52.21
2/04/2026	51.82	52.96	51.82	52.83	78,124,692	52.83
2/03/2026	50.24	51.78	50.02	51.67	83,632,807	51.67
2/02/2026	50.10	50.51	49.77	50.05	61,428,022	50.05
1/30/2026	50.36	51.09	49.88	51.05	74,039,406	51.05
1/29/2026	51.15	51.73	50.48	50.51	77,489,818	50.51
1/28/2026	49.97	50.14	49.56	50.05	41,825,716	50.05
1/27/2026	49.39	49.81	49.16	49.67	39,824,882	49.67
1/26/2026	49.87	49.89	48.95	49.22	40,110,643	49.22
1/23/2026	49.52	49.89	49.09	49.19	51,431,171	49.19
1/22/2026	48.62	49.00	48.42	48.91	50,855,636	48.91
1/21/2026	48.29	49.05	48.29	48.75	58,982,296	48.75
1/20/2026	48.09	48.31	47.50	47.60	50,160,117	47.60
1/16/2026	47.56	47.80	47.48	47.69	30,871,310	47.69
1/15/2026	47.63	48.07	47.27	47.61	49,320,555	47.61
1/14/2026	47.25	48.65	47.18	48.06	81,010,189	48.06
1/13/2026	46.73	47.39	46.68	47.00	50,448,611	47.00
1/12/2026	46.75	46.80	46.10	46.34	28,253,544	46.34
1/09/2026	46.75	46.88	46.51	46.67	38,839,960	46.67
1/08/2026	45.32	46.85	45.22	46.55	51,319,900	46.55
1/07/2026	45.82	45.82	45.08	45.13	42,726,762	45.13
1/06/2026	46.99	47.06	45.53	45.64	69,495,973	45.64
1/05/2026	47.16	47.32	45.75	46.89	94,932,671	46.89
1/02/2026	44.72	45.78	44.49	45.65	31,935,526	45.65
12/31/2025	44.93	45.02	44.57	44.71	16,965,954	44.71
12/30/2025	44.80	45.09	44.80	44.96	18,648,345	44.96
12/29/2025	44.51	44.74	44.29	44.62	31,349,749	44.62
12/26/2025	44.32	44.44	43.99	44.20	17,884,506	44.20
12/24/2025	44.41	44.55	44.31	44.37	11,293,871	44.37
12/23/2025	44.37	44.55	44.22	44.50	19,779,531	44.50
12/22/2025	44.14	44.48	44.09	44.21	23,697,789	44.21
12/19/2025	44.25	44.53	44.02	44.13	32,107,552	43.76
12/18/2025	44.65	44.71	43.98	44.13	29,918,213	43.76
12/17/2025	44.13	44.88	44.06	44.78	43,578,258	44.40
12/16/2025	44.83	44.85	43.77	43.81	49,244,169	43.44
12/15/2025	45.61	45.61	44.82	45.19	27,518,590	44.81
12/12/2025	46.05	46.23	45.39	45.51	33,161,228	45.13
12/11/2025	45.90	46.24	45.84	45.96	25,817,606	45.57
12/10/2025	45.84	46.27	45.63	46.18	26,249,730	45.79
12/09/2025	45.50	46.08	45.46	45.70	20,914,552	45.31
12/08/2025	45.66	45.92	45.27	45.42	27,947,913	45.04
12/05/2025	46.03	46.66	45.91	45.92	22,164,431	45.53
12/04/2025	91.78	92.36	91.51	92.22	11,896,164	45.72
12/03/2025	90.75	91.99	90.62	91.83	15,083,909	45.53