State Street Energy Select Sector SPDR ETF XLE
64.96 USD +0.63 (+0.98%)
Regular-session close
64.97 +0.01 +0.02%
After hours · Nov 13, 7:58 PM ET
64.16 Day range 64.96
43.81 52-week range 70.02
- YTD
- +45.29%
- 1 year
- +43.59%
XLE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 64.91 | 64.96 | 64.15 | 64.93 | +0.60 | +0.93% | 18,444,822 |
| Nov 12, 2026 | 63.88 | 64.81 | 63.42 | 64.33 | +0.96 | +1.51% | 26,002,000 |
| Nov 11, 2026 | 62.88 | 63.40 | 62.35 | 63.37 | +1.16 | +1.86% | 24,759,500 |
| Nov 10, 2026 | 60.87 | 62.43 | 60.43 | 62.21 | +0.27 | +0.44% | 33,270,500 |
| Nov 9, 2026 | 61.25 | 62.28 | 60.85 | 61.94 | +0.32 | +0.52% | 40,198,400 |
| Nov 6, 2026 | 61.38 | 62.40 | 61.21 | 61.62 | -0.01 | -0.02% | 41,387,200 |
| Nov 5, 2026 | 64.13 | 64.54 | 61.63 | 61.63 | -1.89 | -2.98% | 68,380,300 |
| Nov 4, 2026 | 65.83 | 65.95 | 62.66 | 63.52 | -3.16 | -4.74% | 69,350,800 |
| Nov 3, 2026 | 66.63 | 67.49 | 66.46 | 66.68 | -0.57 | -0.85% | 30,946,700 |
| Nov 2, 2026 | 68.85 | 69.14 | 67.23 | 67.25 | -2.77 | -3.96% | 50,875,300 |
| Oct 30, 2026 | 69.52 | 70.15 | 69.28 | 70.02 | +1.31 | +1.91% | 31,553,100 |
| Oct 29, 2026 | 69.13 | 69.22 | 67.98 | 68.71 | +0.26 | +0.38% | 25,090,300 |
| Oct 28, 2026 | 68.47 | 68.93 | 68.13 | 68.45 | +0.24 | +0.35% | 28,395,700 |
| Oct 27, 2026 | 69.28 | 69.70 | 68.05 | 68.21 | -1.43 | -2.05% | 31,600,200 |
| Oct 26, 2026 | 68.73 | 69.86 | 68.62 | 69.64 | +0.31 | +0.45% | 32,304,500 |
| Oct 23, 2026 | 68.08 | 69.72 | 67.76 | 69.33 | +1.76 | +2.60% | 38,656,200 |
| Oct 22, 2026 | 68.74 | 68.78 | 66.29 | 67.57 | -0.59 | -0.87% | 41,617,500 |
| Oct 21, 2026 | 67.86 | 68.64 | 67.51 | 68.16 | +0.19 | +0.28% | 26,469,900 |
| Oct 20, 2026 | 68.45 | 68.48 | 66.84 | 67.97 | +0.17 | +0.25% | 39,387,200 |
| Oct 19, 2026 | 67.95 | 68.51 | 67.63 | 67.80 | -0.44 | -0.64% | 29,098,400 |
| Oct 16, 2026 | 67.12 | 68.29 | 67.01 | 68.24 | +1.68 | +2.52% | 37,535,100 |
| Oct 15, 2026 | 67.90 | 67.90 | 66.17 | 66.56 | -1.07 | -1.58% | 31,406,300 |
| Oct 14, 2026 | 67.60 | 67.72 | 67.12 | 67.63 | +0.43 | +0.64% | 25,252,100 |
| Oct 13, 2026 | 66.50 | 67.25 | 66.29 | 67.20 | +1.19 | +1.80% | 27,488,600 |
| Oct 12, 2026 | 65.85 | 66.42 | 65.67 | 66.01 | +0.93 | +1.43% | 19,885,200 |
| Oct 9, 2026 | 64.96 | 65.86 | 64.88 | 65.08 | -0.16 | -0.25% | 27,323,700 |
| Oct 8, 2026 | 64.51 | 65.47 | 64.31 | 65.24 | +1.88 | +2.97% | 51,304,400 |
| Oct 7, 2026 | 64.04 | 64.51 | 63.04 | 63.36 | -0.39 | -0.61% | 27,139,200 |
| Oct 6, 2026 | 63.02 | 64.06 | 62.93 | 63.75 | +0.30 | +0.47% | 27,824,500 |
| Oct 5, 2026 | 62.75 | 63.75 | 62.05 | 63.45 | +0.63 | +1.00% | 29,430,100 |
| Oct 2, 2026 | 61.86 | 62.95 | 61.86 | 62.82 | +0.12 | +0.19% | 29,238,100 |
| Oct 1, 2026 | 61.16 | 62.75 | 61.04 | 62.70 | +1.20 | +1.95% | 41,681,200 |
| Sep 30, 2026 | 61.82 | 62.10 | 61.41 | 61.50 | -0.04 | -0.06% | 24,870,000 |
| Sep 29, 2026 | 61.15 | 61.79 | 60.95 | 61.54 | -0.56 | -0.90% | 30,944,100 |
| Sep 28, 2026 | 62.77 | 62.79 | 61.83 | 62.10 | +0.06 | +0.10% | 35,162,800 |
| Sep 25, 2026 | 61.92 | 62.33 | 61.66 | 62.04 | -0.56 | -0.89% | 37,559,500 |
| Sep 24, 2026 | 63.07 | 63.41 | 62.46 | 62.60 | +0.23 | +0.37% | 38,168,900 |
| Sep 23, 2026 | 62.18 | 62.97 | 62.05 | 62.37 | +0.59 | +0.96% | 36,551,700 |
| Sep 22, 2026 | 61.63 | 62.67 | 61.42 | 61.78 | -0.68 | -1.09% | 39,289,100 |
| Sep 21, 2026 | 63.17 | 63.70 | 62.37 | 62.46 | -1.85 | -2.88% | 36,482,200 |
| Sep 18, 2026 | 64.20 | 64.75 | 64.10 | 64.31 | -0.17 | -0.26% | 29,418,800 |
| Sep 17, 2026 | 63.50 | 64.52 | 63.46 | 64.48 | +0.45 | +0.70% | 35,534,300 |
| Sep 16, 2026 | 65.22 | 65.22 | 63.68 | 64.03 | -1.90 | -2.88% | 48,608,400 |
| Sep 15, 2026 | 64.88 | 66.12 | 64.81 | 65.93 | +1.40 | +2.17% | 34,571,900 |
| Sep 14, 2026 | 65.96 | 66.05 | 64.18 | 64.53 | -0.61 | -0.94% | 47,236,500 |
| Sep 11, 2026 | 64.89 | 65.73 | 64.71 | 65.14 | +0.21 | +0.32% | 30,546,300 |
| Sep 10, 2026 | 66.14 | 66.17 | 64.34 | 64.93 | -0.38 | -0.58% | 37,212,600 |
| Sep 9, 2026 | 65.56 | 65.92 | 65.01 | 65.31 | +0.54 | +0.83% | 25,392,400 |
| Sep 8, 2026 | 64.83 | 65.24 | 64.31 | 64.77 | +0.71 | +1.11% | 28,088,200 |
| Sep 4, 2026 | 64.04 | 64.33 | 63.38 | 64.06 | -0.56 | -0.87% | 26,281,800 |
| Sep 3, 2026 | 65.12 | 65.52 | 64.58 | 64.62 | -0.48 | -0.74% | 24,070,700 |
| Sep 2, 2026 | 64.27 | 65.35 | 64.25 | 65.10 | +0.33 | +0.51% | 27,393,300 |
| Sep 1, 2026 | 64.87 | 64.95 | 64.05 | 64.77 | +0.81 | +1.27% | 33,275,900 |
| Aug 31, 2026 | 63.80 | 64.44 | 63.14 | 63.96 | +1.28 | +2.04% | 27,148,800 |
| Aug 28, 2026 | 62.35 | 62.74 | 62.12 | 62.68 | +0.39 | +0.63% | 20,624,500 |
| Aug 27, 2026 | 62.23 | 62.72 | 61.55 | 62.29 | -0.14 | -0.22% | 29,599,300 |
| Aug 26, 2026 | 61.43 | 63.02 | 61.31 | 62.43 | +0.37 | +0.60% | 24,394,100 |
| Aug 25, 2026 | 62.20 | 62.79 | 62.04 | 62.06 | -1.05 | -1.66% | 27,426,400 |
| Aug 24, 2026 | 63.24 | 63.72 | 62.56 | 63.11 | -0.53 | -0.83% | 23,007,900 |
| Aug 21, 2026 | 63.91 | 64.30 | 63.35 | 63.64 | -0.11 | -0.17% | 27,791,900 |
| Aug 20, 2026 | 64.25 | 64.70 | 63.69 | 63.75 | +0.17 | +0.27% | 24,304,100 |
| Aug 19, 2026 | 63.85 | 64.25 | 63.40 | 63.58 | -0.10 | -0.16% | 25,537,800 |
| Aug 18, 2026 | 63.41 | 63.71 | 63.12 | 63.68 | +1.10 | +1.76% | 27,280,500 |
| Aug 17, 2026 | 62.22 | 62.69 | 61.79 | 62.58 | +0.67 | +1.08% | 23,550,300 |
| Aug 14, 2026 | 61.37 | 62.11 | 61.25 | 61.91 | +0.85 | +1.39% | 22,777,700 |
65 days, newest first. Daily bars as drawn on the XLE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.