Energy Select Sector SPDR (XLE)

Last Price65.24

Change+1.88 (2.97%)

NYSE · Last Trade: Oct 8th, 7:46 PM EDT

Historical Prices For Energy Select Sector SPDR (XLE)

Date Range:

2026-07-08 - 2026-10-08

Date	Open	High	Low	Close	Volume	Adjusted Close
10/08/2026	64.51	65.47	64.31	65.24	51,290,713	65.24
10/07/2026	64.04	64.51	63.04	63.36	27,141,459	63.36
10/06/2026	63.02	64.06	62.93	63.75	27,827,741	63.75
10/05/2026	62.74	63.75	62.05	63.45	29,437,155	63.45
10/02/2026	61.86	62.95	61.86	62.82	29,240,975	62.82
10/01/2026	61.16	62.74	61.04	62.70	41,685,421	62.70
9/30/2026	61.82	62.10	61.41	61.50	24,874,986	61.50
9/29/2026	61.15	61.79	60.95	61.54	30,945,331	61.54
9/28/2026	62.77	62.79	61.83	62.10	35,161,614	62.10
9/25/2026	61.92	62.33	61.66	62.04	37,568,183	62.04
9/24/2026	63.07	63.41	62.45	62.60	38,164,449	62.60
9/23/2026	62.17	62.97	62.05	62.37	36,546,894	62.37
9/22/2026	61.63	62.67	61.42	61.78	39,282,430	61.78
9/21/2026	63.17	63.70	62.37	62.46	36,474,846	62.46
9/18/2026	64.20	64.75	64.10	64.31	29,426,411	63.93
9/17/2026	63.50	64.52	63.46	64.48	35,562,922	64.10
9/16/2026	65.22	65.22	63.68	64.03	48,599,750	63.65
9/15/2026	64.88	66.11	64.81	65.93	34,580,674	65.54
9/14/2026	65.96	66.05	64.18	64.53	47,762,923	64.15
9/11/2026	64.89	65.72	64.71	65.14	30,546,303	64.76
9/10/2026	66.14	66.17	64.34	64.93	37,197,191	64.55
9/09/2026	65.56	65.92	65.01	65.31	25,385,146	64.92
9/08/2026	64.83	65.24	64.31	64.77	28,080,072	64.39
9/04/2026	64.04	64.33	63.38	64.06	26,289,568	63.68
9/03/2026	65.12	65.52	64.58	64.62	24,076,676	64.24
9/02/2026	64.27	65.34	64.25	65.10	27,399,309	64.72
9/01/2026	64.87	64.95	64.05	64.77	33,272,406	64.39
8/31/2026	63.80	64.44	63.14	63.96	27,176,895	63.58
8/28/2026	62.35	62.74	62.12	62.68	20,624,559	62.31
8/27/2026	62.23	62.72	61.55	62.29	29,600,592	61.92
8/26/2026	61.43	63.02	61.31	62.43	24,395,363	62.06
8/25/2026	62.20	62.78	62.04	62.06	27,418,081	61.69
8/24/2026	63.24	63.72	62.56	63.11	23,008,828	62.74
8/21/2026	63.90	64.30	63.35	63.64	27,798,614	63.26
8/20/2026	64.25	64.70	63.69	63.75	24,299,317	63.37
8/19/2026	63.85	64.25	63.40	63.58	25,528,307	63.20
8/18/2026	63.41	63.71	63.12	63.68	27,307,042	63.30
8/17/2026	62.22	62.69	61.78	62.58	23,545,727	62.21
8/14/2026	61.37	62.11	61.25	61.91	22,777,755	61.54
8/13/2026	60.52	61.13	60.23	61.06	20,700,567	60.70
8/12/2026	60.47	61.17	60.34	61.03	22,582,483	60.67
8/11/2026	59.99	61.08	59.99	60.93	22,434,583	60.57
8/10/2026	58.19	60.21	58.10	60.18	33,674,668	59.82
8/07/2026	57.52	58.05	57.11	57.50	21,092,765	57.16
8/06/2026	58.39	58.56	57.58	58.16	25,067,243	57.82
8/05/2026	58.77	58.98	57.20	57.31	33,231,058	56.97
8/04/2026	57.70	58.72	57.13	58.52	37,659,393	58.17
8/03/2026	58.69	59.33	58.16	58.79	26,037,141	58.44
7/31/2026	58.93	59.69	58.32	59.55	23,556,609	59.20
7/30/2026	58.08	59.10	58.02	58.96	23,042,181	58.61
7/29/2026	59.08	59.30	58.42	58.65	34,169,793	58.30
7/28/2026	58.41	58.79	57.25	57.57	27,792,179	57.23
7/27/2026	58.41	59.28	58.23	58.36	33,824,804	58.02
7/24/2026	59.40	60.45	59.40	59.62	34,181,905	59.27
7/23/2026	60.24	60.38	59.27	59.38	35,840,029	59.03
7/22/2026	59.27	59.52	58.90	59.20	29,542,620	58.85
7/21/2026	58.16	58.53	57.83	58.50	20,310,333	58.15
7/20/2026	57.55	58.38	57.41	57.94	27,351,032	57.60
7/17/2026	57.95	58.12	57.28	57.68	31,397,805	57.34
7/16/2026	56.66	57.30	56.59	57.02	28,467,873	56.68
7/15/2026	56.94	57.04	55.76	56.50	33,175,475	56.17
7/14/2026	57.00	57.22	56.29	56.95	32,573,014	56.61
7/13/2026	55.86	56.97	55.86	56.74	41,180,644	56.40
7/10/2026	55.08	55.24	54.36	55.08	22,974,785	54.75
7/09/2026	55.28	55.48	54.73	54.82	21,765,672	54.50