Energy Select Sector SPDR (XLE)

Last Price53.77

Change-0.90 (-1.65%)

NYSE· Last Trade: Jun 21st, 2:01 AM EDT

Historical Prices For Energy Select Sector SPDR (XLE)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	54.14	54.25	53.24	53.77	39,645,703	53.77
6/17/2026	55.26	55.36	54.54	54.67	38,549,214	54.67
6/16/2026	55.00	55.48	54.95	55.36	42,004,183	55.36
6/15/2026	55.20	56.05	55.02	55.55	44,309,241	55.55
6/12/2026	56.79	58.15	56.63	57.55	31,964,748	57.55
6/11/2026	58.77	58.99	57.05	57.12	40,859,040	57.12
6/10/2026	57.94	59.04	57.78	58.25	36,476,985	58.25
6/09/2026	58.08	58.21	56.81	57.39	46,021,206	57.39
6/08/2026	58.08	58.96	57.97	58.33	25,706,728	58.33
6/05/2026	58.67	58.78	57.63	57.67	28,214,481	57.67
6/04/2026	58.50	59.02	58.17	58.75	23,909,799	58.75
6/03/2026	58.24	59.38	58.01	58.71	46,291,543	58.71
6/02/2026	57.19	58.17	57.08	57.96	23,823,698	57.96
6/01/2026	57.02	57.81	56.85	57.30	55,883,283	57.30
5/29/2026	56.68	56.79	55.99	56.29	32,389,635	56.29
5/28/2026	57.55	57.68	56.68	56.95	46,540,035	56.95
5/27/2026	57.01	57.50	56.48	56.99	50,966,277	56.99
5/26/2026	58.87	59.57	57.84	57.85	38,807,610	57.85
5/22/2026	58.99	59.61	58.83	59.49	45,928,854	59.49
5/21/2026	60.48	60.59	58.72	59.13	45,846,175	59.13
5/20/2026	60.81	61.70	59.67	59.80	61,758,766	59.80
5/19/2026	60.81	61.49	60.30	61.29	31,059,920	61.29
5/18/2026	59.13	60.70	58.72	60.58	41,495,514	60.58
5/15/2026	58.70	59.47	58.48	59.44	33,565,463	59.44
5/14/2026	57.65	58.18	57.51	58.07	23,482,388	58.07
5/13/2026	57.47	57.70	56.96	57.63	22,703,057	57.63
5/12/2026	57.73	57.84	57.14	57.57	36,810,081	57.57
5/11/2026	56.26	57.22	56.24	57.17	31,934,282	57.17
5/08/2026	55.85	56.23	55.46	55.70	30,573,491	55.70
5/07/2026	55.87	56.15	55.13	55.95	52,895,634	55.95
5/06/2026	57.29	57.89	56.66	57.00	57,898,371	57.00
5/05/2026	59.23	59.76	58.89	59.45	26,938,069	59.45
5/04/2026	58.73	59.63	58.22	59.39	36,877,257	59.39
5/01/2026	59.06	59.60	58.26	58.85	35,828,494	58.85
4/30/2026	58.20	59.84	57.94	59.65	35,892,846	59.65
4/29/2026	58.28	59.11	58.06	59.03	40,603,445	59.03
4/28/2026	57.72	58.05	57.38	57.71	39,141,495	57.71
4/27/2026	57.10	57.68	56.63	56.77	33,067,023	56.77
4/24/2026	56.77	56.92	56.17	56.87	36,426,749	56.87
4/23/2026	56.89	57.19	56.47	56.98	34,703,333	56.98
4/22/2026	56.36	56.78	56.13	56.54	40,554,127	56.54
4/21/2026	55.32	55.96	54.92	55.87	41,284,028	55.87
4/20/2026	55.10	55.72	54.80	55.07	35,140,007	55.07
4/17/2026	54.41	55.16	53.41	55.02	91,164,673	55.02
4/16/2026	55.84	56.88	55.77	56.58	31,271,040	56.58
4/15/2026	55.60	56.21	55.27	55.76	39,547,405	55.76
4/14/2026	56.50	56.50	55.41	55.95	58,816,229	55.95
4/13/2026	57.62	57.72	56.65	57.11	43,433,739	57.11
4/10/2026	57.17	57.48	56.40	56.94	42,561,722	56.94
4/09/2026	58.20	59.02	57.11	57.33	55,070,633	57.33
4/08/2026	56.68	58.19	56.18	58.05	88,002,583	58.05
4/07/2026	59.81	60.77	59.79	60.16	38,373,239	60.16
4/06/2026	59.11	59.69	58.89	59.68	25,468,600	59.68
4/02/2026	60.53	61.01	58.98	59.25	60,400,540	59.25
4/01/2026	59.72	60.62	58.35	58.97	96,632,682	58.97
3/31/2026	62.04	62.83	60.03	61.26	94,719,321	61.26
3/30/2026	63.13	63.46	61.78	61.96	49,723,381	61.96
3/27/2026	61.53	62.79	61.26	62.56	59,553,256	62.56
3/26/2026	60.67	61.86	60.59	61.52	54,950,298	61.52
3/25/2026	60.32	61.00	60.26	60.57	42,678,117	60.57
3/24/2026	59.80	61.47	59.77	60.84	51,175,494	60.84
3/23/2026	57.89	59.84	57.66	59.63	71,019,696	59.63