Energy Select Sector SPDR (XLE)

Last Price52.81

Change-0.30 (-0.56%)

NYSE· Last Trade: Jul 1st, 6:16 PM EDT

Historical Prices For Energy Select Sector SPDR (XLE)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	53.62	54.12	53.08	53.11	28,288,611	53.11
6/29/2026	53.98	54.28	53.47	53.58	25,139,164	53.58
6/26/2026	54.00	54.15	53.67	53.84	19,025,262	53.84
6/25/2026	53.20	54.31	53.00	54.09	28,234,441	54.09
6/24/2026	53.50	53.77	52.94	53.57	43,033,154	53.57
6/23/2026	54.14	54.56	53.87	54.46	38,688,342	54.46
6/22/2026	53.53	54.13	53.16	54.06	30,757,611	54.06
6/18/2026	54.14	54.25	53.24	53.77	39,645,703	53.38
6/17/2026	55.26	55.36	54.54	54.67	38,549,214	54.28
6/16/2026	55.00	55.48	54.95	55.36	42,004,183	54.96
6/15/2026	55.20	56.05	55.02	55.55	44,309,241	55.15
6/12/2026	56.79	58.15	56.63	57.55	31,964,748	57.14
6/11/2026	58.77	58.99	57.05	57.12	40,859,040	56.71
6/10/2026	57.94	59.04	57.78	58.25	36,476,985	57.83
6/09/2026	58.08	58.21	56.81	57.39	46,021,206	56.98
6/08/2026	58.08	58.96	57.97	58.33	25,706,728	57.91
6/05/2026	58.67	58.78	57.63	57.67	28,214,481	57.26
6/04/2026	58.50	59.02	58.17	58.75	23,909,799	58.33
6/03/2026	58.24	59.38	58.01	58.71	46,291,543	58.29
6/02/2026	57.19	58.17	57.08	57.96	23,823,698	57.55
6/01/2026	57.02	57.81	56.85	57.30	55,883,283	56.89
5/29/2026	56.68	56.79	55.99	56.29	32,389,635	55.89
5/28/2026	57.55	57.68	56.68	56.95	46,540,035	56.54
5/27/2026	57.01	57.50	56.48	56.99	50,966,277	56.58
5/26/2026	58.87	59.57	57.84	57.85	38,807,610	57.44
5/22/2026	58.99	59.61	58.83	59.49	45,928,854	59.06
5/21/2026	60.48	60.59	58.72	59.13	45,846,175	58.71
5/20/2026	60.81	61.70	59.67	59.80	61,758,766	59.37
5/19/2026	60.81	61.49	60.30	61.29	31,059,920	60.85
5/18/2026	59.13	60.70	58.72	60.58	41,495,514	60.15
5/15/2026	58.70	59.47	58.48	59.44	33,565,463	59.01
5/14/2026	57.65	58.18	57.51	58.07	23,482,388	57.65
5/13/2026	57.47	57.70	56.96	57.63	22,703,057	57.22
5/12/2026	57.73	57.84	57.14	57.57	36,810,081	57.16
5/11/2026	56.26	57.22	56.24	57.17	31,934,282	56.76
5/08/2026	55.85	56.23	55.46	55.70	30,573,491	55.30
5/07/2026	55.87	56.15	55.13	55.95	52,895,634	55.55
5/06/2026	57.29	57.89	56.66	57.00	57,898,371	56.59
5/05/2026	59.23	59.76	58.89	59.45	26,938,069	59.02
5/04/2026	58.73	59.63	58.22	59.39	36,877,257	58.96
5/01/2026	59.06	59.60	58.26	58.85	35,828,494	58.43
4/30/2026	58.20	59.84	57.94	59.65	35,892,846	59.22
4/29/2026	58.28	59.11	58.06	59.03	40,603,445	58.61
4/28/2026	57.72	58.05	57.38	57.71	39,141,495	57.30
4/27/2026	57.10	57.68	56.63	56.77	33,067,023	56.36
4/24/2026	56.77	56.92	56.17	56.87	36,426,749	56.46
4/23/2026	56.89	57.19	56.47	56.98	34,703,333	56.57
4/22/2026	56.36	56.78	56.13	56.54	40,554,127	56.14
4/21/2026	55.32	55.96	54.92	55.87	41,284,028	55.47
4/20/2026	55.10	55.72	54.80	55.07	35,140,007	54.68
4/17/2026	54.41	55.16	53.41	55.02	91,164,673	54.63
4/16/2026	55.84	56.88	55.77	56.58	31,271,040	56.17
4/15/2026	55.60	56.21	55.27	55.76	39,547,405	55.36
4/14/2026	56.50	56.50	55.41	55.95	58,816,229	55.55
4/13/2026	57.62	57.72	56.65	57.11	43,433,739	56.70
4/10/2026	57.17	57.48	56.40	56.94	42,561,722	56.53
4/09/2026	58.20	59.02	57.11	57.33	55,070,633	56.92
4/08/2026	56.68	58.19	56.18	58.05	88,002,583	57.63
4/07/2026	59.81	60.77	59.79	60.16	38,373,239	59.73
4/06/2026	59.11	59.69	58.89	59.68	25,468,600	59.25
4/02/2026	60.53	61.01	58.98	59.25	60,400,540	58.83