Energy Select Sector SPDR® Fund (XLE) Historical Stock Data
44.50 ↑0.29 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XLE is down 0.00% a day on average. There have been 17 days where Energy Select Sector SPDR® Fund closed green and 13 days where XLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 44.37 | 44.50 | ↑$0.13 (0.29%) | 44.22 | 44.55 | 19.14M |
| 2025-12-22 | 44.14 | 44.21 | ↑$0.07 (0.16%) | 44.09 | 44.49 | 23.71M |
| 2025-12-19 | 44.25 | 44.13 | ↓$0.12 (-0.27%) | 44.03 | 44.53 | 31.96M |
| 2025-12-18 | 44.65 | 44.13 | ↓$0.52 (-1.16%) | 43.98 | 44.71 | 29.92M |
| 2025-12-17 | 44.13 | 44.78 | ↑$0.65 (1.47%) | 44.06 | 44.88 | 43.37M |
| 2025-12-16 | 44.83 | 43.81 | ↓$1.02 (-2.28%) | 43.77 | 44.85 | 48.45M |
| 2025-12-15 | 45.61 | 45.19 | ↓$0.42 (-0.92%) | 44.82 | 45.61 | 27.34M |
| 2025-12-12 | 46.05 | 45.51 | ↓$0.54 (-1.16%) | 45.39 | 46.24 | 32.08M |
| 2025-12-11 | 45.90 | 45.96 | ↑$0.06 (0.13%) | 45.84 | 46.25 | 25.75M |
| 2025-12-10 | 45.84 | 46.18 | ↑$0.34 (0.74%) | 45.63 | 46.27 | 26.25M |
| 2025-12-09 | 45.50 | 45.70 | ↑$0.20 (0.44%) | 45.46 | 46.08 | 20.92M |
| 2025-12-08 | 45.66 | 45.42 | ↓$0.24 (-0.53%) | 45.27 | 45.92 | 27.89M |
| 2025-12-05 | 46.03 | 45.92 | ↓$0.11 (-0.24%) | 45.91 | 46.66 | 22.16M |
| 2025-12-04 | 91.78 | 92.22 | ↑$0.44 (0.48%) | 91.51 | 92.37 | 11.90M |
| 2025-12-03 | 90.75 | 91.83 | ↑$1.08 (1.19%) | 90.62 | 91.99 | 14.97M |
| 2025-12-02 | 91.18 | 90.14 | ↓$1.04 (-1.14%) | 89.69 | 91.18 | 16.65M |
| 2025-12-01 | 90.58 | 91.32 | ↑$0.74 (0.82%) | 90.51 | 91.82 | 15.57M |
| 2025-11-28 | 89.33 | 90.45 | ↑$1.12 (1.25%) | 89.20 | 90.84 | 8.33M |
| 2025-11-26 | 88.59 | 89.28 | ↑$0.69 (0.78%) | 88.51 | 89.92 | 13.31M |
| 2025-11-25 | 88.47 | 88.61 | ↑$0.14 (0.16%) | 87.88 | 88.96 | 14.62M |
| 2025-11-24 | 89.32 | 89.17 | ↓$0.15 (-0.17%) | 87.79 | 89.45 | 16.84M |
| 2025-11-21 | 89.01 | 89.42 | ↑$0.41 (0.46%) | 88.07 | 89.81 | 19.64M |
| 2025-11-20 | 90.34 | 88.86 | ↓$1.48 (-1.64%) | 88.79 | 91.57 | 20.81M |
| 2025-11-19 | 89.45 | 89.88 | ↑$0.43 (0.48%) | 88.82 | 90.17 | 20.53M |
| 2025-11-18 | 89.95 | 91.06 | ↑$1.11 (1.23%) | 89.70 | 91.30 | 17.42M |
| 2025-11-17 | 91.91 | 90.34 | ↓$1.57 (-1.71%) | 89.98 | 91.94 | 18.67M |
| 2025-11-14 | 90.96 | 92.02 | ↑$1.06 (1.17%) | 89.82 | 92.22 | 17.09M |
| 2025-11-13 | 90.54 | 90.48 | ↓$0.06 (-0.07%) | 90.08 | 91.30 | 15.99M |
| 2025-11-12 | 90.91 | 90.25 | ↓$0.66 (-0.73%) | 90.12 | 91.33 | 14.93M |
| 2025-11-11 | 90.89 | 91.53 | ↑$0.64 (0.70%) | 90.82 | 92.17 | 19.04M |
Create an account or log in to view more rows.
$XLE LOADING UP HERE!
$XLE i like the stock
$XLE holding unfortunately lol
$XLE There is nothing wrong with a decent pullback
$XLE buy SHARES
$XLE let’s buy NOW!!!
$XLE HODL
$XLE Don't like that...
$XLE Good morning traders
$XLE no pain no gain