Energy Select Sector SPDR (XLE)

Last Price44.71

Change-0.25 (-0.56%)

NYSE · Last Trade: Jan 1st, 12:02 PM EST

Historical Prices For Energy Select Sector SPDR (XLE)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	44.93	45.02	44.57	44.71	16,962,804	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
12/02/2025	91.18	91.18	89.69	90.14	16,650,375	44.69
12/01/2025	90.58	91.82	90.51	91.32	15,573,443	45.27
11/28/2025	89.33	90.83	89.19	90.45	8,333,338	44.84
11/26/2025	88.59	89.92	88.51	89.28	13,305,534	44.26
11/25/2025	88.47	88.96	87.88	88.61	14,648,652	43.93
11/24/2025	89.32	89.45	87.79	89.17	16,839,233	44.21
11/21/2025	89.01	89.81	88.07	89.42	19,658,620	44.33
11/20/2025	90.34	91.56	88.79	88.86	20,836,788	44.05
11/19/2025	89.45	90.17	88.82	89.88	20,518,692	44.56
11/18/2025	89.95	91.30	89.70	91.06	17,419,750	45.15
11/17/2025	91.91	91.94	89.98	90.34	18,750,551	44.79
11/14/2025	90.96	92.22	89.83	92.02	17,089,870	45.62
11/13/2025	90.54	91.30	90.08	90.48	16,115,006	44.86
11/12/2025	90.91	91.33	90.12	90.25	15,039,629	44.74
11/11/2025	90.89	92.17	90.82	91.53	19,375,676	45.38
11/10/2025	89.77	90.56	88.61	90.35	15,630,644	44.79
11/07/2025	88.58	89.75	88.33	89.54	17,729,303	44.39
11/06/2025	87.55	89.10	87.55	88.27	16,077,996	43.76
11/05/2025	87.20	88.39	87.08	87.42	11,927,571	43.34
11/04/2025	87.06	87.43	86.37	87.19	14,717,513	43.23
11/03/2025	88.15	88.38	87.13	88.14	11,116,000	43.70
10/31/2025	87.70	88.63	87.32	88.13	13,516,204	43.69
10/30/2025	87.98	88.62	87.36	87.49	10,330,884	43.38
10/29/2025	87.46	88.46	87.28	88.01	13,405,755	43.63
10/28/2025	87.95	88.23	87.31	87.36	11,235,822	43.31
10/27/2025	88.35	88.64	87.89	88.28	9,797,558	43.77
10/24/2025	89.37	89.40	88.01	88.07	10,595,478	43.66
10/23/2025	89.37	89.56	88.43	88.97	23,652,377	44.11
10/22/2025	87.27	88.18	86.54	87.80	16,376,104	43.53
10/21/2025	87.13	87.33	86.25	86.69	12,942,091	42.98
10/20/2025	86.13	87.08	86.13	86.89	12,675,870	43.08
10/17/2025	85.64	86.16	85.29	85.98	12,036,044	42.63
10/16/2025	86.47	86.73	84.70	85.28	14,596,389	42.28
10/15/2025	86.92	87.41	85.67	86.32	12,132,664	42.80
10/14/2025	85.15	86.86	85.04	86.37	12,542,279	42.82
10/13/2025	85.86	86.49	85.59	86.38	11,446,532	42.82
10/10/2025	87.11	87.55	85.19	85.22	22,689,157	42.25
10/09/2025	89.16	89.92	87.67	87.76	11,698,375	43.51
10/08/2025	89.49	89.49	88.30	88.97	10,010,749	44.11
10/07/2025	89.26	89.56	87.91	89.49	12,662,146	44.37
10/06/2025	89.47	89.86	88.99	89.35	10,743,758	44.30
10/03/2025	88.89	89.43	88.78	88.91	12,023,985	44.08
10/02/2025	89.14	89.93	88.34	88.44	15,890,745	43.85
10/01/2025	88.90	89.64	88.80	89.34	13,830,155	44.29