Dark

XLE
Energy Select Sector SPDR Fund
stock NYSE ETF

At Close

May 9, 2025 3:59:59 PM EDT

82.42USD+0.993%(+0.81)9,956,486

82.42Bid 82.43Ask 0.01Spread

Pre-market

May 9, 2025 9:25:30 AM EDT

82.44USD+1.017%(+0.83)26,378

After-hours

May 9, 2025 4:52:30 PM EDT

82.58USD+0.194%(+0.16)81,086

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	82.620	82.8200	81.7800	82.42	+0.993%	9,956,486	0.000%
2025-05-08	81.290	82.7200	81.1600	81.61	+1.316%	15,282,937	+0.993%
2025-05-07	80.700	80.9553	79.9400	80.55	+0.037%	11,224,120	+2.322%
2025-05-06	80.860	81.2200	80.0700	80.52	+0.025%	11,497,731	+2.360%
2025-05-05	80.950	81.0600	80.0500	80.50	-1.805%	14,741,305	+2.385%
2025-05-02	81.780	82.3900	80.3150	81.98	+1.460%	16,019,402	+0.537%
2025-05-01	79.840	81.8600	79.8400	80.80	+0.373%	18,157,210	+2.005%
2025-04-30	81.400	81.5150	79.5050	80.50	-2.696%	18,907,144	+2.385%
2025-04-29	82.040	83.0300	81.8800	82.73	-0.289%	9,914,658	-0.375%
2025-04-28	82.300	83.1950	82.1900	82.97	+0.704%	8,218,355	-0.663%
2025-04-25	81.800	82.4600	81.4800	82.39	-0.182%	8,832,390	+0.036%
2025-04-24	82.000	82.7800	81.2900	82.54	+1.600%	10,609,495	-0.145%
2025-04-23	82.100	82.9800	80.7400	81.24	-0.184%	21,608,065	+1.452%
2025-04-22	80.400	81.9900	80.0500	81.39	+2.545%	11,048,669	+1.266%
2025-04-21	80.210	80.4100	78.4900	79.37	-2.613%	15,505,960	+3.843%
2025-04-17	80.350	82.7550	80.3100	81.50	+2.258%	23,954,393	+1.129%
2025-04-16	79.540	81.0450	79.3400	79.70	+0.822%	13,665,713	+3.413%
2025-04-15	79.100	80.5200	79.0050	79.05	-0.152%	11,083,453	+4.263%
2025-04-14	80.760	80.7600	78.3800	79.17	+0.355%	16,310,089	+4.105%
2025-04-11	77.340	79.4800	75.8200	78.89	+2.481%	20,958,409	+4.475%
2025-04-10	80.220	80.2200	75.4800	76.98	-6.532%	39,523,259	+7.067%
2025-04-09	74.950	83.2100	74.4900	82.36	+7.745%	59,481,160	+0.073%
2025-04-08	80.660	81.0750	75.2200	76.44	-2.313%	45,269,235	+7.823%
2025-04-07	76.210	81.5800	74.9800	78.25	-0.648%	56,286,106	+5.329%
2025-04-04	83.650	84.5900	78.7600	78.76	-9.200%	50,188,457	+4.647%
2025-04-03	89.650	90.3400	86.7100	86.74	-7.851%	37,828,922	-4.980%
2025-04-02	93.200	94.2100	92.9800	94.13	+0.138%	16,969,799	-12.440%
2025-04-01	93.500	94.0850	92.4900	94.00	+0.589%	13,560,608	-12.319%
2025-03-31	92.230	94.0000	92.1000	93.45	+1.104%	14,406,865	-11.803%
2025-03-28	92.820	93.1700	91.9650	92.43	-0.474%	11,124,370	-10.830%
2025-03-27	93.500	93.8500	92.4976	92.87	-0.970%	9,573,864	-11.252%
2025-03-26	94.100	94.8200	93.5450	93.78	+0.590%	12,333,046	-12.113%
2025-03-25	93.260	94.0400	92.9500	93.23	+0.409%	11,048,700	-11.595%
2025-03-24	92.220	93.3950	92.0700	92.85	+0.357%	11,801,433	-11.233%
2025-03-21	92.860	93.0800	91.9350	92.52	-0.698%	18,357,911	-10.917%
2025-03-20	92.320	93.4800	91.9300	93.17	+0.366%	16,544,783	-11.538%
2025-03-19	91.460	93.2400	91.4400	92.83	+1.631%	15,658,986	-11.214%
2025-03-18	91.700	91.9050	90.6200	91.34	+0.164%	14,603,641	-9.766%
2025-03-17	89.690	91.6100	89.6900	91.19	+1.593%	14,863,161	-9.617%
2025-03-14	87.660	89.8800	87.2600	89.76	+2.959%	15,158,756	-8.177%
2025-03-13	87.470	88.7300	86.6500	87.18	-0.684%	15,108,255	-5.460%
2025-03-12	87.440	88.5850	87.1050	87.78	+0.458%	15,752,847	-6.106%
2025-03-11	88.440	88.8200	86.9100	87.38	-0.795%	15,104,423	-5.676%
2025-03-10	87.905	89.2900	87.2600	88.08	+0.743%	20,017,908	-6.426%
2025-03-07	86.350	88.0594	86.3500	87.43	+1.710%	22,324,558	-5.730%
2025-03-06	85.290	86.4850	84.6200	85.96	+0.303%	23,518,174	-4.118%
2025-03-05	85.710	86.1450	84.0250	85.70	-1.460%	27,778,604	-3.827%
2025-03-04	86.530	88.3800	85.4300	86.97	-0.968%	25,258,031	-5.232%
2025-03-03	91.350	91.8725	87.0100	87.82	-3.495%	24,724,734	-6.149%
2025-02-28	89.320	91.0700	88.7600	91.00	+1.551%	12,420,096	-9.429%
2025-02-27	89.750	90.7050	88.9800	89.61	+0.539%	14,736,845	-8.024%
2025-02-26	89.750	89.9850	88.7150	89.13	-0.569%	11,859,923	-7.528%
2025-02-25	90.930	91.3500	88.9050	89.64	-1.440%	13,216,130	-8.054%
2025-02-24	91.090	91.4381	90.4650	90.95	+0.022%	12,784,566	-9.379%
2025-02-21	92.300	92.5500	90.8750	90.93	-2.078%	15,010,118	-9.359%
2025-02-20	91.830	93.0150	91.4400	92.86	+0.913%	13,445,712	-11.243%
2025-02-19	91.680	92.8800	91.6250	92.02	+0.789%	12,223,094	-10.433%
2025-02-18	90.500	91.9000	89.9800	91.30	+1.366%	14,776,263	-9.726%
2025-02-14	90.050	91.3250	90.0500	90.07	+0.401%	12,811,239	-8.493%
2025-02-13	88.900	89.9100	88.3200	89.71	+0.752%	15,645,672	-8.126%
2025-02-12	90.490	91.1100	88.8750	89.04	-2.411%	18,958,690	-7.435%
2025-02-11	90.940	91.8500	90.3600	91.24	+0.807%	13,110,628	-9.667%
2025-02-10	89.350	90.6600	89.3500	90.51	+2.202%	12,915,951	-8.938%
2025-02-07	88.900	89.3650	88.4400	88.56	-0.011%	11,232,102	-6.933%
2025-02-06	90.640	90.8600	88.0900	88.57	-1.840%	20,652,502	-6.944%
2025-02-05	90.010	90.3550	89.5050	90.23	+0.211%	10,876,589	-8.656%
2025-02-04	87.780	90.2300	87.6300	90.04	+2.098%	19,170,769	-8.463%
2025-02-03	87.630	88.5450	86.8300	88.19	+0.628%	19,445,019	-6.543%
2025-01-31	89.910	90.1100	87.4300	87.64	-2.795%	21,016,877	-5.956%
2025-01-30	90.250	90.6300	89.6000	90.16	+0.513%	15,078,248	-8.585%
2025-01-29	89.280	90.1550	89.1500	89.70	+0.223%	10,105,280	-8.116%
2025-01-28	90.630	90.9500	89.0500	89.50	-0.952%	16,267,829	-7.911%
2025-01-27	91.000	91.1600	89.7300	90.36	-1.040%	15,981,938	-8.787%
2025-01-24	92.330	92.7050	91.1950	91.31	-0.965%	13,631,045	-9.736%
2025-01-23	92.480	92.8199	91.5450	92.20	+0.458%	14,397,860	-10.607%
2025-01-22	93.190	93.3000	91.7200	91.78	-1.819%	16,993,497	-10.198%
2025-01-21	93.720	94.0000	92.9900	93.48	-0.511%	23,544,610	-11.831%
2025-01-17	93.240	94.2900	92.9100	93.96	+0.772%	11,853,570	-12.282%
2025-01-16	92.260	93.3250	92.1500	93.24	+0.724%	12,612,005	-11.604%
2025-01-15	91.780	92.8050	91.4000	92.57	+1.480%	17,307,970	-10.965%
2025-01-14	90.090	91.2999	89.9550	91.22	+1.075%	15,554,193	-9.647%
2025-01-13	88.790	90.7750	88.7900	90.25	+2.104%	24,438,146	-8.676%
2025-01-10	89.170	90.2000	87.9200	88.39	+0.409%	17,010,240	-6.754%
2025-01-08	87.400	88.0700	87.0900	88.03	+0.102%	14,114,268	-6.373%
2025-01-07	87.710	88.6100	87.1800	87.94	+0.999%	12,499,737	-6.277%
2025-01-06	87.870	88.5700	86.8450	87.07	-0.457%	11,390,136	-5.341%
2025-01-03	87.170	87.7631	86.8200	87.47	+0.935%	10,968,938	-5.773%
2025-01-02	86.360	87.2950	86.0750	86.66	+1.167%	17,419,979	-4.893%
2024-12-31	84.750	85.9000	84.5750	85.66	+1.313%	10,581,025	-3.782%
2024-12-30	84.570	85.0300	83.8500	84.55	-0.012%	11,741,832	-2.519%
2024-12-27	84.500	85.4800	84.1350	84.56	-0.012%	10,110,968	-2.531%
2024-12-26	84.670	84.7150	84.0500	84.57	-0.083%	7,559,880	-2.542%
2024-12-24	84.170	84.8000	83.6191	84.64	+0.846%	7,510,813	-2.623%
2024-12-23	83.310	84.2100	82.7500	83.93	-0.250%	16,953,580	-1.799%
2024-12-20	83.310	84.4300	83.0902	84.14	+0.984%	17,783,132	-2.044%
2024-12-19	84.940	85.2100	83.2600	83.32	-0.869%	24,858,500	-1.080%
2024-12-18	86.370	86.7800	84.0500	84.05	-2.956%	19,442,824	-1.939%
2024-12-17	86.600	86.7700	85.8000	86.61	-0.745%	16,004,538	-4.838%
2024-12-16	88.970	88.9700	87.1900	87.26	-2.197%	12,485,885	-5.547%
2024-12-13	89.890	89.9200	88.9700	89.22	-0.502%	11,168,864	-7.622%
2024-12-12	90.240	90.4000	89.5800	89.67	-0.808%	10,871,123	-8.085%
2024-12-11	90.440	90.7400	89.9600	90.40	+0.166%	11,410,810	-8.827%
2024-12-10	91.390	91.5200	90.1200	90.25	-0.682%	11,554,756	-8.676%
2024-12-09	91.780	92.2650	90.7900	90.87	-0.165%	11,813,231	-9.299%
2024-12-06	92.400	92.4100	90.8450	91.02	-1.696%	12,960,218	-9.448%
2024-12-05	92.570	93.2000	92.2037	92.59	+0.390%	11,317,913	-10.984%
2024-12-04	94.470	94.4700	91.6800	92.23	-2.412%	16,195,654	-10.636%
2024-12-03	95.130	95.3000	94.1007	94.51	-0.011%	8,940,375	-12.792%
2024-12-02	95.500	95.6600	93.6700	94.52	-1.057%	10,642,714	-12.802%
2024-11-29	95.330	95.6900	95.1600	95.53	+0.431%	6,796,017	-13.723%
2024-11-27	95.130	95.9300	95.0000	95.12	-0.105%	7,756,750	-13.352%
2024-11-26	95.480	95.6800	94.7800	95.22	-0.136%	12,447,894	-13.443%
2024-11-25	97.250	97.7400	95.1150	95.35	-1.974%	16,471,254	-13.561%
2024-11-22	96.990	97.9200	96.9000	97.27	+0.154%	10,725,972	-15.267%
2024-11-21	96.780	97.8500	96.5400	97.12	+0.810%	16,746,963	-15.136%
2024-11-20	95.730	96.4100	95.4300	96.34	+1.007%	8,939,506	-14.449%
2024-11-19	95.220	95.9501	94.9250	95.38	-0.635%	9,848,606	-13.588%
2024-11-18	95.480	96.1800	95.0600	95.99	+1.330%	12,413,403	-14.137%
2024-11-15	94.780	95.6900	94.3900	94.73	-0.148%	14,035,190	-12.995%
2024-11-14	95.140	95.1800	94.2650	94.87	+0.381%	9,000,116	-13.123%
2024-11-13	94.060	94.8950	92.9300	94.51	+0.778%	11,842,821	-12.792%
2024-11-12	94.550	94.8475	93.6799	93.78	-0.530%	9,244,152	-12.113%
2024-11-11	93.770	94.5950	93.3300	94.28	+0.565%	10,446,318	-12.580%
2024-11-08	93.140	93.8850	92.7700	93.75	+0.666%	11,097,142	-12.085%
2024-11-07	93.500	93.5000	92.4200	93.13	-0.460%	13,063,850	-11.500%
2024-11-06	92.650	94.2650	92.0499	93.56	+3.760%	24,942,870	-11.907%
2024-11-05	90.010	90.3950	89.6100	90.17	+0.670%	10,379,725	-8.595%
2024-11-04	88.630	89.7100	88.5100	89.57	+1.749%	12,862,436	-7.983%
2024-11-01	89.790	90.1100	87.8500	88.03	-0.632%	12,998,661	-6.373%
2024-10-31	88.600	89.2600	88.3550	88.59	+0.625%	15,808,261	-6.965%
2024-10-30	88.150	88.7300	87.8100	88.04	+0.228%	9,682,076	-6.383%
2024-10-29	89.000	89.0700	87.6500	87.84	-1.525%	11,829,334	-6.170%
2024-10-28	87.860	89.2550	87.7800	89.20	-0.635%	12,113,356	-7.601%
2024-10-25	90.280	90.5200	89.5100	89.77	-0.033%	9,520,763	-8.188%
2024-10-24	90.000	90.2700	89.2000	89.80	-0.011%	8,523,005	-8.218%
2024-10-23	90.030	90.3750	89.2900	89.81	-0.521%	9,906,637	-8.228%
2024-10-22	90.400	90.7000	89.9500	90.28	+0.233%	8,573,502	-8.706%
2024-10-21	90.940	91.2300	89.9100	90.07	-0.299%	10,044,546	-8.493%
2024-10-18	90.470	90.7300	89.7000	90.34	-0.331%	11,515,570	-8.767%
2024-10-17	90.200	90.9400	90.1000	90.64	+0.477%	10,713,397	-9.069%
2024-10-16	90.290	90.5050	89.9650	90.21	+0.479%	9,919,687	-8.635%
2024-10-15	90.300	90.9000	89.7300	89.78	-3.223%	18,918,153	-8.198%
2024-10-14	92.160	92.9200	92.0200	92.77	-0.043%	11,084,928	-11.157%
2024-10-11	92.210	93.1400	92.0300	92.81	+0.618%	13,207,046	-11.195%
2024-10-10	92.130	92.7500	91.4600	92.24	+0.677%	13,022,330	-10.646%
2024-10-09	90.390	91.8600	90.2100	91.62	+0.604%	15,652,970	-10.041%
2024-10-08	92.300	92.4000	90.6300	91.07	-2.609%	19,873,895	-9.498%
2024-10-07	93.510	94.2100	93.2000	93.51	+0.354%	16,174,802	-11.860%
2024-10-04	93.100	93.4650	92.2500	93.18	+0.932%	17,917,681	-11.548%
2024-10-03	91.040	92.4400	90.3500	92.32	+1.764%	22,352,367	-10.724%
2024-10-02	91.060	91.2900	89.7100	90.72	+1.024%	20,957,574	-9.149%
2024-10-01	87.010	90.1600	86.9000	89.80	+2.278%	33,052,934	-8.218%
2024-09-30	87.030	87.9550	86.5250	87.80	+0.700%	11,400,032	-6.128%
2024-09-27	85.910	87.3150	85.8600	87.19	+2.036%	15,225,173	-5.471%
2024-09-26	85.430	86.5750	85.1700	85.45	-1.962%	23,233,229	-3.546%
2024-09-25	88.670	88.9400	86.9800	87.16	-1.957%	13,777,302	-5.438%
2024-09-24	90.140	90.1400	88.7748	88.90	-0.247%	17,306,137	-7.289%
2024-09-23	88.200	89.5550	87.8950	89.12	+0.406%	13,305,024	-7.518%
2024-09-20	88.590	88.9700	87.7750	88.76	-0.225%	13,961,215	-7.143%
2024-09-19	89.400	89.9550	88.4700	88.96	+1.194%	18,900,758	-7.352%
2024-09-18	87.610	88.9900	87.4900	87.91	+0.194%	14,095,489	-6.245%
2024-09-17	86.600	87.8000	86.4100	87.74	+1.352%	12,477,127	-6.063%
2024-09-16	86.310	87.1100	85.9200	86.57	+1.145%	12,585,723	-4.794%
2024-09-13	85.540	86.2300	85.3400	85.59	+0.564%	13,096,180	-3.704%
2024-09-12	84.680	85.4350	84.0500	85.11	+0.901%	15,546,410	-3.161%
2024-09-11	85.130	85.1700	83.0200	84.35	-0.928%	24,011,582	-2.288%
2024-09-10	86.760	86.8700	84.4100	85.14	-1.720%	24,662,112	-3.195%
2024-09-09	86.270	87.4300	86.1400	86.63	+0.721%	16,410,918	-4.860%
2024-09-06	87.290	87.8200	85.6600	86.01	-1.251%	17,954,537	-4.174%
2024-09-05	88.410	88.4800	87.0200	87.10	-0.775%	12,493,375	-5.373%
2024-09-04	89.100	89.6700	87.6050	87.78	-1.382%	15,007,789	-6.106%
2024-09-03	89.790	89.9269	88.4450	89.01	-2.487%	19,095,380	-7.404%
2024-08-30	90.020	91.3100	89.8100	91.28	+0.374%	13,765,993	-9.706%
2024-08-29	90.300	91.2800	89.4500	90.94	+1.303%	11,248,090	-9.369%
2024-08-28	89.800	90.3250	89.3737	89.77	-0.642%	8,523,703	-8.188%
2024-08-27	91.200	91.4500	90.1900	90.35	-0.932%	8,311,015	-8.777%
2024-08-26	91.390	91.9950	90.5300	91.20	+0.896%	9,752,943	-9.627%
2024-08-23	89.480	90.5400	89.3700	90.39	+1.493%	10,366,211	-8.817%
2024-08-22	88.890	89.4600	88.7100	89.06	+0.259%	9,771,893	-7.456%
2024-08-21	89.240	89.6850	88.5750	88.83	+0.169%	11,340,832	-7.216%
2024-08-20	90.880	90.9600	88.6400	88.68	-2.635%	16,932,635	-7.059%
2024-08-19	90.620	91.8500	90.6200	91.08	+0.674%	10,870,935	-9.508%
2024-08-16	90.010	90.6900	89.9400	90.47	-0.110%	8,793,396	-8.898%
2024-08-15	90.010	90.8600	89.9300	90.57	+1.196%	9,139,931	-8.999%
2024-08-14	89.150	89.8950	88.8000	89.50	+0.584%	10,828,802	-7.911%
2024-08-13	89.170	89.2500	88.5400	88.98	-0.968%	15,690,422	-7.372%
2024-08-12	89.930	90.4250	87.5000	89.85	+0.492%	14,391,958	-8.269%
2024-08-09	89.080	89.7900	88.5100	89.41	+0.224%	11,172,206	-7.818%
2024-08-08	87.580	89.3300	87.5800	89.21	+2.153%	10,797,965	-7.611%
2024-08-07	88.040	88.9400	87.2800	87.33	+0.402%	13,058,515	-5.622%
2024-08-06	86.770	87.9600	86.4300	86.98	+0.613%	15,699,306	-5.243%
2024-08-05	86.500	87.1800	85.4700	86.45	-2.206%	25,009,254	-4.662%
2024-08-02	89.700	90.1900	87.5100	88.40	-2.579%	22,914,650	-6.765%
2024-08-01	93.000	93.4700	90.2700	90.74	-2.650%	21,276,669	-9.169%
2024-07-31	94.080	94.1400	93.1400	93.21	+0.420%	18,085,606	-11.576%
2024-07-30	91.390	93.1100	91.2817	92.82	+1.554%	12,823,886	-11.204%
2024-07-29	92.200	92.2700	90.5350	91.40	-0.857%	13,576,006	-9.825%
2024-07-26	91.660	92.5750	91.3314	92.19	+0.316%	11,865,016	-10.598%
2024-07-25	90.400	92.1900	89.9700	91.90	+1.727%	18,217,165	-10.316%
2024-07-24	90.570	91.1500	89.7150	90.34	+0.011%	14,663,239	-8.767%
2024-07-23	91.530	91.6100	90.2150	90.33	-1.591%	16,548,754	-8.757%
2024-07-22	91.880	92.3200	91.2650	91.79	-0.628%	10,746,127	-10.208%
2024-07-19	93.240	93.8800	92.1300	92.37	-1.092%	13,240,249	-10.772%
2024-07-18	93.120	94.5100	92.7900	93.39	+0.182%	16,433,424	-11.746%
2024-07-17	92.510	93.8200	92.4900	93.22	+0.997%	14,716,509	-11.585%
2024-07-16	91.500	92.3871	91.0300	92.30	+0.446%	12,055,823	-10.704%
2024-07-15	91.160	92.7200	90.8100	91.89	+1.513%	15,378,099	-10.306%
2024-07-12	90.800	90.9300	89.8500	90.52	+0.255%	9,055,439	-8.948%
2024-07-11	89.130	90.4750	88.8200	90.29	+1.041%	11,334,568	-8.716%
2024-07-10	88.660	89.3900	88.3900	89.36	+0.676%	9,645,967	-7.766%
2024-07-09	88.660	89.7400	88.4000	88.76	-0.882%	9,544,971	-7.143%
2024-07-08	89.450	90.3800	89.1950	89.55	-0.610%	9,790,151	-7.962%
2024-07-05	91.350	91.4200	89.7000	90.10	-1.562%	11,720,111	-8.524%
2024-07-03	91.210	91.9500	91.0500	91.53	+0.439%	8,139,295	-9.953%
2024-07-02	92.080	92.1000	90.5500	91.13	-0.077%	12,612,381	-9.558%
2024-07-01	91.880	92.1800	90.6600	91.20	+0.055%	12,273,479	-9.627%
2024-06-28	91.500	91.8200	90.8200	91.15	+0.385%	12,807,485	-9.578%
2024-06-27	91.070	91.1700	90.2900	90.80	+0.232%	7,772,354	-9.229%
2024-06-26	91.590	91.5900	90.1550	90.59	-0.984%	11,544,153	-9.019%
2024-06-25	91.200	91.5000	90.7000	91.49	+0.230%	13,828,613	-9.914%
2024-06-24	89.530	91.6250	89.3800	91.28	+1.705%	15,591,712	-9.706%
2024-06-21	90.510	90.7600	89.6200	89.75	-0.576%	19,989,898	-8.167%
2024-06-20	88.900	90.7300	88.6200	90.27	+1.839%	17,035,089	-8.696%
2024-06-18	88.840	89.7600	88.4180	88.64	+0.419%	14,640,073	-7.017%
2024-06-17	87.920	88.6650	87.6000	88.27	+0.261%	14,771,338	-6.627%
2024-06-14	88.600	88.7000	87.6700	88.04	-0.744%	12,839,064	-6.383%
2024-06-13	89.280	89.5300	88.2450	88.70	-0.916%	14,247,599	-7.080%
2024-06-12	91.240	91.2700	89.0711	89.52	-1.072%	16,278,601	-7.931%
2024-06-11	90.270	90.5900	89.4400	90.49	-0.199%	9,284,616	-8.918%
2024-06-10	90.330	91.2100	89.9900	90.67	+0.756%	11,263,124	-9.099%
2024-06-07	90.180	91.0350	89.5500	89.99	-0.398%	10,034,166	-8.412%
2024-06-06	89.570	90.3800	89.2266	90.35	+0.523%	12,747,514	-8.777%
2024-06-05	90.000	90.1400	89.3300	89.88	-0.011%	10,519,840	-8.300%
2024-06-04	89.820	89.9700	88.7000	89.89	-0.959%	17,345,020	-8.310%
2024-06-03	92.890	92.9200	90.0900	90.76	-2.618%	20,396,764	-9.189%
2024-05-31	91.100	93.2661	91.0096	93.20	+2.485%	16,249,907	-11.567%
2024-05-30	90.480	91.2700	90.4500	90.94	+0.287%	11,356,736	-9.369%
2024-05-29	92.050	92.1300	90.2700	90.68	-1.766%	15,005,605	-9.109%
2024-05-28	91.690	92.5500	91.4550	92.31	+1.029%	14,451,675	-10.714%
2024-05-24	91.950	92.1898	91.1100	91.37	+0.142%	9,500,557	-9.795%
2024-05-23	92.540	92.8600	91.0800	91.24	-0.912%	13,462,449	-9.667%
2024-05-22	93.500	93.5400	91.7100	92.08	-1.917%	17,432,081	-10.491%
2024-05-21	94.100	94.8650	93.8100	93.88	-0.488%	11,230,705	-12.207%
2024-05-20	95.000	95.2100	94.1050	94.34	-0.653%	9,943,883	-12.635%
2024-05-17	93.820	95.1050	93.7900	94.96	+1.399%	14,434,057	-13.206%
2024-05-16	93.700	94.3800	93.4000	93.65	-0.277%	12,289,027	-11.991%
2024-05-15	93.500	94.0800	92.1200	93.91	+0.224%	19,395,610	-12.235%
2024-05-14	93.400	93.7700	93.0200	93.70	+0.128%	12,175,975	-12.038%
2024-05-13	94.050	94.4000	93.1800	93.58	-0.266%	10,488,766	-11.926%
2024-05-10	94.550	94.8600	93.5800	93.83	-0.551%	10,280,726	-12.160%
2024-05-09	93.200	94.3500	93.2000	94.35	+1.343%	11,243,311	-12.644%
2024-05-08	92.670	93.5450	92.5300	93.10	-0.118%	9,904,871	-11.472%
2024-05-07	93.430	93.9000	93.1800	93.21	-0.096%	10,469,055	-11.576%
2024-05-06	92.860	94.2350	92.8600	93.30	+0.789%	16,721,720	-11.661%
2024-05-03	92.640	92.7400	91.3450	92.57	+0.011%	19,043,145	-10.965%
2024-05-02	92.650	93.1900	92.1200	92.56	+0.576%	17,202,305	-10.955%
2024-05-01	93.390	93.6900	91.5300	92.03	-1.593%	25,471,460	-10.442%
2024-04-30	96.000	96.1650	93.4750	93.52	-2.977%	17,629,626	-11.869%
2024-04-29	95.460	96.6000	95.4000	96.39	+0.679%	11,106,389	-14.493%
2024-04-26	95.760	96.1150	94.7600	95.74	-0.921%	16,182,682	-13.913%
2024-04-25	96.080	96.9200	95.2500	96.63	+0.457%	13,249,463	-14.706%
2024-04-24	95.520	96.3000	95.0600	96.19	+0.073%	10,632,860	-14.315%
2024-04-23	95.150	96.1200	94.6900	96.12	+0.554%	13,372,461	-14.253%
2024-04-22	94.470	96.2400	93.7200	95.59	+0.653%	15,115,826	-13.778%
2024-04-19	94.020	95.6100	93.8800	94.97	+1.204%	17,725,142	-13.215%
2024-04-18	94.450	94.7200	93.5100	93.84	-0.308%	12,753,896	-12.170%
2024-04-17	94.200	95.1400	93.4600	94.13	-0.286%	13,707,611	-12.440%
2024-04-16	95.050	95.4900	93.7300	94.40	-0.872%	18,161,806	-12.691%
2024-04-15	96.590	97.0500	95.1100	95.23	-0.936%	24,322,617	-13.452%
2024-04-12	98.340	98.9700	95.6700	96.13	-1.627%	23,286,215	-14.262%
2024-04-11	98.100	98.1400	96.3350	97.72	-0.072%	19,602,346	-15.657%
2024-04-10	97.220	98.1500	96.8000	97.79	+0.308%	19,599,825	-15.717%
2024-04-09	97.880	98.1400	96.7800	97.49	+0.031%	17,666,552	-15.458%
2024-04-08	98.130	98.4100	97.2850	97.46	-0.632%	17,017,279	-15.432%
2024-04-05	97.440	98.4667	96.8500	98.08	+1.072%	15,597,269	-15.967%
2024-04-04	97.250	97.5950	96.6600	97.04	-0.062%	18,470,645	-15.066%
2024-04-03	96.800	97.2302	96.4849	97.10	+0.684%	14,574,431	-15.118%
2024-04-02	95.520	96.5400	95.1000	96.44	+1.398%	19,335,599	-14.538%
2024-04-01	94.690	95.3900	93.7563	95.11	+0.741%	21,449,514	-13.342%
2024-03-28	93.950	94.5800	93.4957	94.41	+1.081%	17,307,570	-12.700%
2024-03-27	92.340	93.4200	92.1800	93.40	+0.929%	16,980,041	-11.756%
2024-03-26	93.350	93.5600	92.3600	92.54	-0.772%	17,686,925	-10.936%
2024-03-25	92.720	93.8800	92.7000	93.26	+0.931%	17,537,190	-11.623%
2024-03-22	92.640	92.8700	92.1735	92.40	-0.216%	8,974,404	-10.801%
2024-03-21	92.210	92.7900	91.9200	92.60	+0.598%	11,667,097	-10.994%
2024-03-20	91.650	92.3800	91.5100	92.05	-0.141%	16,257,668	-10.462%
2024-03-19	91.130	92.2496	91.0700	92.18	+1.141%	14,272,893	-10.588%
2024-03-18	91.190	91.4600	90.4300	91.14	-0.459%	15,247,501	-9.568%
2024-03-15	91.220	92.2200	91.0100	91.56	+0.296%	18,876,683	-9.983%
2024-03-14	90.720	91.3300	90.3700	91.29	+1.029%	17,973,014	-9.716%
2024-03-13	89.870	90.8500	89.7200	90.36	+1.597%	21,362,595	-8.787%
2024-03-12	89.070	89.3150	88.4650	88.94	-0.157%	11,890,452	-7.331%
2024-03-11	88.190	89.1100	87.5300	89.08	+1.032%	12,491,860	-7.476%
2024-03-08	87.740	88.1900	87.5200	88.17	+0.353%	14,125,993	-6.521%
2024-03-07	87.240	88.3500	87.1700	87.86	+0.849%	12,258,198	-6.192%
2024-03-06	87.580	88.0400	86.9300	87.12	+0.311%	14,004,382	-5.395%
2024-03-05	86.080	87.4100	85.9700	86.85	+0.742%	16,087,126	-5.101%
2024-03-04	87.090	87.3200	86.1250	86.21	-1.067%	16,570,823	-4.396%
2024-03-01	86.760	87.5400	86.6100	87.14	+1.161%	16,229,844	-5.417%
2024-02-29	85.900	86.4200	85.6550	86.14	+0.490%	13,667,657	-4.319%
2024-02-28	86.000	86.6500	85.3800	85.72	-0.198%	13,339,812	-3.850%
2024-02-27	86.340	86.7100	85.4500	85.89	-0.429%	13,158,684	-4.040%
2024-02-26	85.860	86.8250	85.4300	86.26	+0.349%	11,688,172	-4.452%
2024-02-23	85.690	86.2350	85.1400	85.96	-0.659%	14,476,197	-4.118%
2024-02-22	85.830	86.8900	85.4200	86.53	+0.174%	17,603,416	-4.750%
2024-02-21	85.150	86.4600	85.0900	86.38	+1.875%	14,378,315	-4.584%
2024-02-20	85.660	85.7100	84.6800	84.79	-0.912%	14,497,788	-2.795%
2024-02-16	85.970	86.2499	85.3200	85.57	-0.058%	13,480,383	-3.681%
2024-02-15	83.280	85.8560	83.2100	85.62	+2.785%	21,682,213	-3.737%
2024-02-14	83.990	84.2450	82.8600	83.30	-0.096%	20,441,686	-1.056%
2024-02-13	84.310	84.6000	82.8350	83.38	-1.009%	20,578,407	-1.151%
2024-02-12	83.600	84.4700	83.6000	84.23	+1.104%	12,946,927	-2.149%
2024-02-09	84.770	85.1300	83.2200	83.31	-1.536%	19,036,669	-1.068%
2024-02-08	83.700	84.9200	83.6800	84.61	+1.027%	18,100,539	-2.588%
2024-02-07	83.820	84.1750	83.0700	83.75	+0.203%	13,460,228	-1.588%
2024-02-06	83.720	84.4000	83.2300	83.58	+0.324%	14,028,149	-1.388%
2024-02-05	83.010	83.8050	82.4050	83.31	-0.251%	15,796,807	-1.068%
2024-02-02	84.100	84.1800	82.8200	83.52	+0.144%	19,037,512	-1.317%
2024-02-01	83.910	84.3000	82.6300	83.40	-0.012%	25,550,688	-1.175%
2024-01-31	85.000	85.1600	83.3700	83.41	-1.871%	19,290,372	-1.187%
2024-01-30	83.300	85.0200	82.9800	85.00	+1.034%	17,670,559	-3.035%
2024-01-29	84.120	84.2500	83.2500	84.13	-0.142%	14,840,315	-2.033%
2024-01-26	83.540	84.2800	82.9250	84.25	+0.741%	18,365,131	-2.172%
2024-01-25	82.370	83.6600	81.8800	83.63	+2.250%	18,804,724	-1.447%
2024-01-24	81.060	81.8300	80.6800	81.79	+1.426%	16,400,485	+0.770%
2024-01-23	80.340	81.2900	80.2200	80.64	+0.211%	12,354,612	+2.207%
2024-01-22	80.000	80.6450	79.4800	80.47	+0.374%	15,068,363	+2.423%
2024-01-19	79.870	80.1800	79.5900	80.17	+0.325%	19,970,105	+2.807%
2024-01-18	80.060	80.1300	78.9823	79.91	-0.162%	17,840,697	+3.141%
2024-01-17	79.880	80.8400	79.7000	80.04	-0.830%	19,642,135	+2.974%
2024-01-16	82.500	82.6100	80.6600	80.71	-2.383%	18,015,626	+2.119%
2024-01-12	83.020	83.3450	82.1800	82.68	+1.125%	19,384,595	-0.314%
2024-01-11	81.990	82.2000	81.4300	81.76	+0.258%	19,283,485	+0.807%
2024-01-10	82.520	82.5505	81.2200	81.55	-0.983%	16,579,879	+1.067%
2024-01-09	83.810	83.9000	82.1750	82.36	-1.601%	16,875,228	+0.073%
2024-01-08	83.240	83.8000	82.1025	83.70	-1.157%	23,609,342	-1.529%
2024-01-05	85.420	85.4600	84.2882	84.68	+0.083%	17,014,649	-2.669%
2024-01-04	86.740	87.1100	84.5600	84.61	-1.753%	21,024,516	-2.588%
2024-01-03	84.870	86.4250	84.4400	86.12	+1.629%	18,961,399	-4.296%
2024-01-02	84.430	85.5200	84.3100	84.74	+1.073%	19,650,895	-2.738%
2023-12-29	84.320	84.4000	83.5900	83.84	-0.226%	12,172,730	-1.694%
2023-12-28	84.890	85.2150	84.0000	84.03	-1.523%	13,099,049	-1.916%
2023-12-27	85.710	86.0000	85.0200	85.33	-0.443%	10,119,096	-3.410%
2023-12-26	85.700	86.1650	85.4400	85.71	+0.859%	12,991,727	-3.839%
2023-12-22	85.340	85.7150	84.8450	84.98	+0.295%	12,345,463	-3.012%
2023-12-21	84.570	84.8600	83.9350	84.73	+0.391%	13,031,439	-2.726%
2023-12-20	85.490	85.9900	84.3000	84.40	-0.927%	19,909,087	-2.346%
2023-12-19	84.340	85.2800	84.1500	85.19	+1.200%	18,431,226	-3.252%
2023-12-18	84.980	85.4100	84.1000	84.18	-0.142%	21,223,566	-2.091%
2023-12-15	83.990	84.4600	83.6000	84.30	-0.531%	23,183,183	-2.230%
2023-12-14	83.160	84.8600	83.1600	84.75	+2.939%	30,358,689	-2.749%
2023-12-13	81.250	82.3550	80.8700	82.33	+1.392%	23,222,819	+0.109%
2023-12-12	81.570	81.6600	80.7400	81.20	-1.373%	22,693,343	+1.502%
2023-12-11	82.300	82.6000	81.9200	82.33	+0.122%	14,672,064	+0.109%
2023-12-08	81.890	82.4800	81.7250	82.23	+1.082%	17,063,628	+0.231%
2023-12-07	82.290	82.6950	81.0550	81.35	-0.684%	20,454,412	+1.315%
2023-12-06	82.610	83.1900	81.5900	81.91	-1.491%	31,153,298	+0.623%
2023-12-05	84.580	84.7400	83.1000	83.15	-1.749%	18,873,576	-0.878%
2023-12-04	84.400	85.1600	84.0100	84.63	-0.459%	18,535,141	-2.611%
2023-12-01	84.480	86.0250	84.1000	85.02	+0.520%	21,516,320	-3.058%
2023-11-30	84.740	85.7900	83.5700	84.58	+0.667%	29,050,290	-2.554%
2023-11-29	85.180	85.2850	83.7450	84.02	-0.744%	22,633,990	-1.904%
2023-11-28	84.800	85.4300	84.4900	84.65	+0.024%	14,460,898	-2.634%
2023-11-27	84.490	84.7800	83.8400	84.63	-0.353%	12,250,905	-2.611%
2023-11-24	84.550	85.5600	84.5000	84.93	+0.414%	9,576,297	-2.955%
2023-11-22	82.930	84.6500	82.4600	84.58	-0.047%	18,252,369	-2.554%
2023-11-21	84.410	84.7700	83.8140	84.62	-0.224%	13,486,888	-2.600%
2023-11-20	85.040	85.5399	84.7901	84.81	+0.142%	14,506,488	-2.818%
2023-11-17	83.660	85.2500	83.4600	84.69	+2.098%	24,429,670	-2.680%
2023-11-16	83.800	84.1200	82.1050	82.95	-1.950%	26,582,958	-0.639%

.dark-mode .bC9lJc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bC9lJc{ color: #333333; background-color: white; border: 2px solid #333333; }XLEEnergy Select Sector SPDR Fundstock NYSE ETF

XLE
Energy Select Sector SPDR Fund
stock NYSE ETF