Energy Select Sector SPDR... (XLE)
AMEX: XLE
· Real-Time Price · USD
89.89
0.67 (0.75%)
At close: Aug 28, 2025, 3:59 PM
89.76
-0.14%
After-hours: Aug 28, 2025, 07:58 PM EDT
XLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 88.10 | 89.54 | 88.00 | 89.22 | 89.22 | 1.12% | 13,435,989 |
| Aug 26, 2025 | 88.02 | 88.31 | 87.41 | 88.23 | 88.23 | -0.16% | 11,427,800 |
| Aug 25, 2025 | 87.92 | 88.48 | 87.63 | 88.37 | 88.37 | 0.26% | 11,706,411 |
| Aug 22, 2025 | 86.67 | 88.35 | 86.53 | 88.14 | 88.14 | 2.04% | 15,468,200 |
| Aug 21, 2025 | 85.64 | 86.57 | 85.41 | 86.38 | 86.38 | 0.69% | 11,044,014 |
| Aug 20, 2025 | 85.22 | 86.14 | 85.14 | 85.79 | 85.79 | 0.83% | 13,983,605 |
| Aug 19, 2025 | 84.81 | 85.58 | 84.59 | 85.08 | 85.08 | 0.04% | 12,846,941 |
| Aug 18, 2025 | 85.11 | 85.45 | 84.56 | 85.05 | 85.05 | -0.60% | 13,214,222 |
| Aug 15, 2025 | 85.60 | 86.53 | 85.29 | 85.56 | 85.56 | 0.00% | 13,648,900 |
| Aug 14, 2025 | 85.58 | 85.69 | 84.65 | 85.56 | 85.56 | -0.09% | 12,472,300 |
| Aug 13, 2025 | 84.72 | 85.65 | 84.42 | 85.64 | 85.64 | 1.16% | 12,800,606 |
| Aug 12, 2025 | 84.42 | 85.40 | 84.17 | 84.66 | 84.66 | 0.49% | 17,263,511 |
| Aug 11, 2025 | 85.10 | 85.47 | 84.10 | 84.25 | 84.25 | -0.80% | 14,414,400 |
| Aug 8, 2025 | 84.79 | 85.71 | 84.36 | 84.93 | 84.93 | 0.64% | 20,368,113 |
| Aug 7, 2025 | 85.22 | 86.17 | 84.28 | 84.39 | 84.39 | -0.39% | 17,521,028 |
| Aug 6, 2025 | 86.05 | 86.55 | 84.47 | 84.72 | 84.72 | -0.92% | 19,124,727 |
| Aug 5, 2025 | 85.38 | 85.63 | 84.35 | 85.51 | 85.51 | 0.13% | 15,706,803 |
| Aug 4, 2025 | 85.44 | 86.08 | 84.96 | 85.40 | 85.40 | -0.22% | 13,254,821 |
| Aug 1, 2025 | 86.88 | 87.19 | 85.12 | 85.59 | 85.59 | -1.86% | 21,164,700 |
| Jul 31, 2025 | 86.76 | 88.22 | 86.76 | 87.21 | 87.21 | -0.54% | 12,480,400 |