XLE
AMEXMarket ClosedState Street Energy Select Sector SPDR ETF
$44.78
+$0.97 (+2.21%)
As of 10:33 AM
Open
$44.13
High
$44.88
Low
$44.06
Prev Close
$43.81
52W High
$47.41
52W Low
$37.24
Volume
43.29M
Mkt Cap
$27.08B
State Street Energy Select Sector SPDR ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $44.13 | $44.88 | $44.06 | $44.78 | 43.02M |
| 12/16/2025 | $44.83 | $44.85 | $43.77 | $43.81 | 49.31M |
| 12/15/2025 | $45.61 | $45.61 | $44.82 | $45.19 | 27.52M |
| 12/12/2025 | $46.05 | $46.24 | $45.39 | $45.51 | 33.16M |
| 12/11/2025 | $45.90 | $46.25 | $45.84 | $45.96 | 25.83M |
| 12/10/2025 | $45.84 | $46.27 | $45.63 | $46.18 | 26.26M |
| 12/9/2025 | $45.50 | $46.08 | $45.46 | $45.70 | 20.92M |
| 12/8/2025 | $45.66 | $45.92 | $45.27 | $45.42 | 27.89M |
| 12/5/2025 | $46.03 | $46.66 | $45.91 | $45.92 | 22.16M |
| 12/4/2025 | $45.89 | $46.19 | $45.76 | $46.11 | 23.79M |
| 12/3/2025 | $45.38 | $46.00 | $45.31 | $45.92 | 30.17M |
| 12/2/2025 | $45.59 | $45.59 | $44.85 | $45.07 | 33.30M |
| 12/1/2025 | $45.29 | $45.91 | $45.26 | $45.66 | 31.15M |
| 11/28/2025 | $44.67 | $45.42 | $44.60 | $45.23 | 16.67M |
| 11/26/2025 | $44.30 | $44.96 | $44.26 | $44.64 | 26.61M |
| 11/25/2025 | $44.24 | $44.48 | $43.94 | $44.31 | 29.30M |
| 11/24/2025 | $44.66 | $44.73 | $43.90 | $44.59 | 33.68M |
| 11/21/2025 | $44.51 | $44.91 | $44.04 | $44.71 | 39.32M |
| 11/20/2025 | $45.17 | $45.79 | $44.40 | $44.43 | 41.63M |
| 11/19/2025 | $44.73 | $45.09 | $44.41 | $44.94 | 41.06M |
| 11/18/2025 | $44.98 | $45.65 | $44.85 | $45.53 | 34.84M |
| 11/17/2025 | $45.96 | $45.97 | $44.99 | $45.17 | 37.45M |
| 11/14/2025 | $45.48 | $46.11 | $44.91 | $46.01 | 34.18M |
| 11/13/2025 | $45.27 | $45.65 | $45.04 | $45.24 | 32.24M |
| 11/12/2025 | $45.46 | $45.67 | $45.06 | $45.13 | 29.86M |
| 11/11/2025 | $45.45 | $46.09 | $45.41 | $45.77 | 38.75M |
| 11/10/2025 | $44.89 | $45.28 | $44.31 | $45.18 | 31.26M |
| 11/7/2025 | $44.29 | $44.88 | $44.17 | $44.77 | 35.46M |
| 11/6/2025 | $43.78 | $44.55 | $43.78 | $44.14 | 32.16M |
| 11/5/2025 | $43.60 | $44.20 | $43.55 | $43.71 | 23.86M |
| 11/4/2025 | $43.53 | $43.72 | $43.19 | $43.60 | 29.48M |
| 11/3/2025 | $44.08 | $44.19 | $43.57 | $44.07 | 22.23M |
| 10/31/2025 | $43.85 | $44.32 | $43.66 | $44.07 | 26.99M |
| 10/30/2025 | $43.99 | $44.31 | $43.69 | $43.75 | 20.66M |
| 10/29/2025 | $43.73 | $44.23 | $43.64 | $44.01 | 26.81M |
| 10/28/2025 | $43.98 | $44.12 | $43.66 | $43.68 | 22.47M |
| 10/27/2025 | $44.18 | $44.32 | $43.95 | $44.14 | 19.60M |
| 10/24/2025 | $44.69 | $44.70 | $44.01 | $44.04 | 21.19M |
| 10/23/2025 | $44.69 | $44.78 | $44.22 | $44.49 | 47.31M |
| 10/22/2025 | $43.64 | $44.09 | $43.27 | $43.90 | 32.81M |
| 10/21/2025 | $43.57 | $43.67 | $43.13 | $43.35 | 25.89M |
| 10/20/2025 | $43.07 | $43.55 | $43.07 | $43.45 | 25.35M |
| 10/17/2025 | $42.82 | $43.08 | $42.65 | $42.99 | 24.07M |
| 10/16/2025 | $43.24 | $43.37 | $42.35 | $42.64 | 29.19M |
| 10/15/2025 | $43.46 | $43.71 | $42.84 | $43.16 | 24.27M |
| 10/14/2025 | $42.58 | $43.43 | $42.52 | $43.19 | 25.08M |
| 10/13/2025 | $42.94 | $43.25 | $42.80 | $43.19 | 22.89M |
| 10/10/2025 | $43.56 | $43.78 | $42.60 | $42.61 | 44.89M |
| 10/9/2025 | $44.58 | $44.96 | $43.84 | $43.88 | 23.40M |
| 10/8/2025 | $44.75 | $44.75 | $44.15 | $44.49 | 20.02M |
| 10/7/2025 | $44.64 | $44.78 | $43.96 | $44.75 | 25.32M |
| 10/6/2025 | $44.74 | $44.93 | $44.50 | $44.68 | 21.49M |
| 10/3/2025 | $44.45 | $44.72 | $44.39 | $44.46 | 24.05M |
| 10/2/2025 | $44.57 | $44.97 | $44.18 | $44.22 | 31.79M |
| 10/1/2025 | $44.45 | $44.82 | $44.40 | $44.67 | 27.66M |
| 9/30/2025 | $44.76 | $44.85 | $44.32 | $44.67 | 47.54M |
| 9/29/2025 | $45.68 | $45.74 | $44.92 | $45.15 | 37.67M |
| 9/26/2025 | $45.65 | $46.46 | $45.64 | $46.00 | 40.16M |
| 9/25/2025 | $45.17 | $45.62 | $45.04 | $45.58 | 31.89M |
| 9/24/2025 | $44.91 | $45.59 | $44.86 | $45.17 | 35.41M |
| 9/23/2025 | $44.01 | $45.07 | $44.01 | $44.59 | 44.21M |
| 9/22/2025 | $43.73 | $44.05 | $43.56 | $43.84 | 22.50M |
| 9/19/2025 | $44.82 | $44.85 | $44.11 | $44.26 | 29.98M |