Energy Select Sector SPDR (XLE)

Last Price58.85

Change-0.80 (-1.34%)

NYSE · Last Trade: May 1st, 8:53 PM EDT

Historical Prices For Energy Select Sector SPDR (XLE)

Date Range:

2026-02-02 - 2026-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	59.06	59.60	58.26	58.85	35,809,863	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
3/20/2026	59.56	60.32	59.28	59.31	73,003,416	58.92
3/19/2026	58.87	59.72	58.52	59.36	69,217,436	58.97
3/18/2026	58.74	58.97	58.43	58.43	43,105,099	58.05
3/17/2026	58.23	59.05	57.98	58.51	40,130,877	58.13
3/16/2026	57.76	58.10	57.27	57.90	39,470,687	57.52
3/13/2026	57.50	57.93	57.10	57.70	43,374,668	57.33
3/12/2026	57.13	58.22	57.06	57.51	69,366,069	57.14
3/11/2026	55.63	57.04	55.54	56.98	48,586,541	56.61
3/10/2026	56.06	56.46	55.37	55.60	88,797,988	55.24
3/09/2026	56.84	57.15	55.94	56.32	88,640,801	55.95
3/06/2026	57.15	57.34	56.17	56.57	68,228,069	56.20
3/05/2026	56.53	57.06	56.08	56.48	85,119,454	56.11
3/04/2026	56.06	56.43	55.33	56.19	70,718,289	55.83
3/03/2026	57.38	57.72	56.05	56.52	154,712,945	56.15
3/02/2026	57.77	57.88	56.27	57.04	135,553,444	56.67
2/27/2026	55.64	56.15	54.92	55.92	59,071,465	55.56
2/26/2026	54.37	55.67	54.12	55.05	46,999,693	54.69
2/25/2026	55.30	55.37	54.19	54.87	36,188,734	54.51
2/24/2026	55.11	55.22	54.40	55.10	42,912,170	54.74
2/23/2026	55.03	55.93	54.87	55.15	43,984,533	54.79
2/20/2026	55.00	55.28	54.51	54.88	50,833,514	54.52
2/19/2026	55.46	55.88	54.92	55.18	62,471,355	54.82
2/18/2026	54.53	54.86	54.22	54.78	59,171,360	54.42
2/17/2026	54.56	54.91	53.18	53.75	50,443,919	53.40
2/13/2026	53.94	54.58	53.81	54.35	48,392,172	54.00
2/12/2026	54.94	55.24	53.76	53.98	67,391,050	53.63
2/11/2026	54.28	55.11	54.25	54.98	57,322,619	54.62
2/10/2026	53.77	53.79	53.24	53.58	32,130,539	53.23
2/09/2026	53.21	53.72	52.98	53.64	38,748,357	53.29
2/06/2026	52.50	53.41	52.36	53.25	41,669,571	52.90
2/05/2026	52.26	52.49	51.44	52.21	54,139,996	51.87
2/04/2026	51.82	52.96	51.82	52.83	78,124,692	52.49
2/03/2026	50.24	51.78	50.02	51.67	83,632,807	51.33
2/02/2026	50.10	50.51	49.77	50.05	61,428,022	49.73