Dark

XLE
State Street Energy Select Sector SPDR ETF
stock NYSE ETF

At Close

Oct 1, 2026 4:00:00 PM EDT

62.69USD+1.935%(+1.19)41,375,374

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

61.25USD-0.407%(-0.25)61,132

After-hours

Oct 1, 2026 4:48:30 PM EDT

62.70USD+0.009%(+0.01)485,225

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	61.1600	62.7400	61.0400	62.6900	+1.935%	41,375,374	0.000%
2026-09-30	61.8200	62.1000	61.4100	61.5000	-0.065%	24,877,088	+1.935%
2026-09-29	61.1500	61.7900	60.9500	61.5400	-0.902%	30,947,809	+1.869%
2026-09-28	62.7700	62.7865	61.8300	62.1000	+0.097%	35,162,830	+0.950%
2026-09-25	61.9200	62.3300	61.6550	62.0400	-0.895%	37,567,631	+1.048%
2026-09-24	63.0700	63.4100	62.4550	62.6000	+0.369%	38,168,904	+0.144%
2026-09-23	62.1750	62.9700	62.0500	62.3700	+0.955%	36,551,698	+0.513%
2026-09-22	61.6300	62.6700	61.4200	61.7800	-1.089%	39,289,105	+1.473%
2026-09-21	63.1700	63.7000	62.3650	62.4600	-2.877%	36,482,209	+0.368%
2026-09-18	64.2000	64.7500	64.1000	64.3100	-0.264%	29,426,411	-2.519%
2026-09-17	63.5000	64.5200	63.4600	64.4800	+0.703%	35,543,835	-2.776%
2026-09-16	65.2200	65.2200	63.6800	64.0300	-2.882%	48,608,372	-2.093%
2026-09-15	64.8800	66.1150	64.8100	65.9300	+2.170%	34,571,931	-4.914%
2026-09-14	65.9550	66.0500	64.1800	64.5300	-0.936%	47,236,504	-2.851%
2026-09-11	64.8900	65.7250	64.7100	65.1400	+0.323%	30,546,274	-3.761%
2026-09-10	66.1400	66.1700	64.3400	64.9300	-0.582%	37,212,596	-3.450%
2026-09-09	65.5600	65.9150	65.0100	65.3100	+0.834%	25,392,376	-4.012%
2026-09-08	64.8300	65.2400	64.3100	64.7700	+1.108%	28,088,243	-3.211%
2026-09-04	64.0400	64.3300	63.3750	64.0600	-0.867%	26,289,553	-2.139%
2026-09-03	65.1200	65.5200	64.5825	64.6200	-0.737%	24,079,407	-2.987%
2026-09-02	64.2700	65.3450	64.2500	65.1000	+0.509%	27,401,415	-3.702%
2026-09-01	64.8700	64.9500	64.0500	64.7700	+1.266%	33,275,949	-3.211%
2026-08-31	63.8000	64.4400	63.1400	63.9600	+2.042%	27,148,839	-1.986%
2026-08-28	62.3500	62.7400	62.1180	62.6800	+0.626%	20,624,541	+0.016%
2026-08-27	62.2300	62.7200	61.5500	62.2900	-0.224%	29,603,991	+0.642%
2026-08-26	61.4300	63.0200	61.3100	62.4300	+0.596%	24,398,571	+0.416%
2026-08-25	62.2000	62.7850	62.0400	62.0600	-1.664%	27,426,442	+1.015%
2026-08-24	63.2400	63.7200	62.5600	63.1100	-0.833%	23,010,359	-0.666%
2026-08-21	63.9050	64.3000	63.3500	63.6400	-0.173%	27,798,587	-1.493%
2026-08-20	64.2500	64.7000	63.6900	63.7500	+0.267%	24,304,126	-1.663%
2026-08-19	63.8500	64.2500	63.4000	63.5800	-0.157%	25,537,823	-1.400%
2026-08-18	63.4100	63.7100	63.1150	63.6800	+1.758%	27,280,523	-1.555%
2026-08-17	62.2150	62.6850	61.7850	62.5800	+1.082%	23,550,295	+0.176%
2026-08-14	61.3700	62.1100	61.2500	61.9100	+1.392%	22,777,743	+1.260%
2026-08-13	60.5200	61.1250	60.2300	61.0600	+0.049%	20,703,555	+2.670%
2026-08-12	60.4700	61.1700	60.3350	61.0300	+0.164%	22,584,153	+2.720%
2026-08-11	59.9900	61.0800	59.9900	60.9300	+1.246%	22,400,839	+2.889%
2026-08-10	58.1900	60.2100	58.1000	60.1800	+4.661%	33,677,849	+4.171%
2026-08-07	57.5250	58.0450	57.1100	57.5000	-1.135%	21,092,719	+9.026%
2026-08-06	58.3900	58.5600	57.5800	58.1600	+1.483%	25,084,279	+7.789%
2026-08-05	58.7700	58.9800	57.2050	57.3100	-2.068%	33,213,539	+9.388%
2026-08-04	57.7000	58.7200	57.1300	58.5200	-0.459%	37,661,542	+7.126%
2026-08-03	58.6900	59.3250	58.1600	58.7900	-1.276%	26,038,442	+6.634%
2026-07-31	58.9300	59.6850	58.3200	59.5500	+1.001%	23,556,477	+5.273%
2026-07-30	58.0800	59.1050	58.0200	58.9600	+0.529%	23,045,725	+6.326%
2026-07-29	59.0800	59.3000	58.4200	58.6500	+1.876%	34,175,576	+6.888%
2026-07-28	58.4100	58.7900	57.2500	57.5700	-1.354%	27,800,812	+8.894%
2026-07-27	58.4100	59.2799	58.2300	58.3600	-2.113%	33,826,363	+7.419%
2026-07-24	59.4000	60.4500	59.4000	59.6200	+0.404%	34,181,899	+5.149%
2026-07-23	60.2440	60.3768	59.2650	59.3800	+0.304%	35,838,630	+5.574%
2026-07-22	59.2700	59.5200	58.9000	59.2000	+1.197%	29,548,569	+5.895%
2026-07-21	58.1600	58.5300	57.8300	58.5000	+0.967%	20,315,679	+7.162%
2026-07-20	57.5550	58.3850	57.4100	57.9400	+0.451%	27,329,327	+8.198%
2026-07-17	57.9500	58.1150	57.2800	57.6800	+1.157%	31,397,794	+8.686%
2026-07-16	56.6600	57.3000	56.5950	57.0200	+0.920%	27,476,980	+9.944%
2026-07-15	56.9400	57.0400	55.7600	56.5000	-0.790%	33,184,199	+10.956%
2026-07-14	57.0000	57.2200	56.2900	56.9500	+0.370%	32,578,965	+10.079%
2026-07-13	55.8600	56.9700	55.8600	56.7400	+3.014%	41,200,899	+10.486%
2026-07-10	55.0800	55.2400	54.3600	55.0800	+0.474%	22,974,654	+13.816%
2026-07-09	55.2800	55.4800	54.7300	54.8200	-1.403%	21,770,724	+14.356%
2026-07-08	55.4550	56.0350	54.8650	55.6000	+1.757%	39,741,354	+12.752%
2026-07-07	53.6100	54.8200	53.6000	54.6400	+2.842%	41,833,648	+14.733%
2026-07-06	53.0580	53.5500	53.0000	53.1300	-0.169%	24,735,265	+17.994%
2026-07-02	53.2400	53.6500	52.9100	53.2200	+0.776%	28,538,219	+17.794%
2026-07-01	53.0450	53.4400	52.6200	52.8100	-0.565%	33,662,701	+18.709%
2026-06-30	53.6200	54.1150	53.0800	53.1100	-0.877%	28,283,953	+18.038%
2026-06-29	53.9800	54.2800	53.4700	53.5800	-0.483%	25,142,317	+17.003%
2026-06-26	54.0000	54.1500	53.6750	53.8400	-0.462%	19,025,240	+16.438%
2026-06-25	53.2000	54.3150	53.0000	54.0900	+0.971%	28,238,616	+15.899%
2026-06-24	53.5000	53.7650	52.9400	53.5700	-1.634%	43,034,624	+17.024%
2026-06-23	54.1400	54.5600	53.8700	54.4600	+0.740%	38,690,404	+15.112%
2026-06-22	53.5300	54.1300	53.1650	54.0600	+0.539%	30,765,619	+15.964%
2026-06-18	54.1400	54.2500	53.2450	53.7700	-1.646%	39,645,691	+16.589%
2026-06-17	55.2600	55.3600	54.5400	54.6700	-1.246%	38,553,036	+14.670%
2026-06-16	55.0000	55.4750	54.9500	55.3600	-0.342%	42,008,394	+13.241%
2026-06-15	55.2000	56.0500	55.0200	55.5500	-3.475%	44,319,056	+12.853%
2026-06-12	56.7900	58.1500	56.6300	57.5500	+0.753%	31,964,734	+8.931%
2026-06-11	58.7750	58.9900	57.0550	57.1200	-1.940%	40,863,527	+9.751%
2026-06-10	57.9400	59.0400	57.7800	58.2500	+1.499%	36,515,274	+7.622%
2026-06-09	58.0800	58.2100	56.8100	57.3900	-1.612%	46,026,298	+9.235%
2026-06-08	58.0800	58.9600	57.9700	58.3300	+1.144%	25,717,786	+7.475%
2026-06-05	58.6650	58.7800	57.6300	57.6700	-1.838%	28,212,971	+8.705%
2026-06-04	58.5000	59.0250	58.1700	58.7500	+0.068%	23,916,328	+6.706%
2026-06-03	58.2400	59.3750	58.0100	58.7100	+1.294%	46,312,796	+6.779%
2026-06-02	57.1900	58.1700	57.0800	57.9600	+1.152%	23,842,617	+8.161%
2026-06-01	57.0250	57.8100	56.8500	57.3000	+1.794%	55,879,351	+9.407%
2026-05-29	56.6800	56.7900	55.9900	56.2900	-1.159%	32,389,634	+11.370%
2026-05-28	57.5500	57.6800	56.6800	56.9500	-0.070%	46,554,066	+10.079%
2026-05-27	57.0100	57.5000	56.4750	56.9900	-1.487%	50,981,550	+10.002%
2026-05-26	58.8700	59.5700	57.8350	57.8500	-2.757%	38,819,875	+8.366%
2026-05-22	58.9900	59.6100	58.8300	59.4900	+0.609%	42,428,854	+5.379%
2026-05-21	60.4800	60.5900	58.7150	59.1300	-1.120%	45,800,484	+6.021%
2026-05-20	60.8100	61.7000	59.6750	59.8000	-2.431%	61,776,771	+4.833%
2026-05-19	60.8100	61.4900	60.2950	61.2900	+1.172%	31,111,029	+2.284%
2026-05-18	59.1250	60.7000	58.7200	60.5800	+1.918%	41,516,591	+3.483%
2026-05-15	58.7000	59.4700	58.4750	59.4400	+2.359%	33,565,458	+5.468%
2026-05-14	57.6500	58.1800	57.5050	58.0700	+0.763%	23,486,954	+7.956%
2026-05-13	57.4700	57.7100	56.9600	57.6300	+0.104%	22,707,192	+8.780%
2026-05-12	57.7300	57.8400	57.1400	57.5700	+0.700%	36,814,577	+8.894%
2026-05-11	56.2600	57.2200	56.2400	57.1700	+2.639%	31,943,313	+9.655%
2026-05-08	55.8500	56.2250	55.4600	55.7000	-0.447%	30,573,489	+12.549%
2026-05-07	55.8700	56.1500	55.1300	55.9500	-1.842%	52,909,857	+12.046%
2026-05-06	57.2900	57.8900	56.6550	57.0000	-4.121%	57,907,518	+9.982%
2026-05-05	59.2300	59.7600	58.8900	59.4500	+0.101%	27,041,418	+5.450%
2026-05-04	58.7300	59.6300	58.2200	59.3900	+0.918%	36,882,642	+5.556%
2026-05-01	59.0600	59.6000	58.2600	58.8500	-1.341%	35,828,436	+6.525%
2026-04-30	58.2000	59.8350	57.9350	59.6500	+1.050%	35,896,382	+5.096%
2026-04-29	58.2800	59.1100	58.0600	59.0300	+2.287%	40,616,693	+6.200%
2026-04-28	57.7200	58.0500	57.3750	57.7100	+1.656%	39,151,282	+8.629%
2026-04-27	57.1000	57.6800	56.6300	56.7700	-0.176%	33,069,545	+10.428%
2026-04-24	56.7700	56.9200	56.1700	56.8700	-0.193%	36,426,745	+10.234%
2026-04-23	56.8900	57.1900	56.4650	56.9800	+0.778%	34,707,172	+10.021%
2026-04-22	56.3600	56.7800	56.1300	56.5400	+1.199%	40,565,508	+10.877%
2026-04-21	55.3200	55.9600	54.9200	55.8700	+1.453%	41,276,458	+12.207%
2026-04-20	55.1000	55.7200	54.8000	55.0700	+0.091%	35,141,575	+13.837%
2026-04-17	54.4100	55.1600	53.4100	55.0200	-2.757%	90,913,254	+13.940%
2026-04-16	55.8400	56.8750	55.7650	56.5800	+1.471%	31,282,568	+10.799%
2026-04-15	55.6000	56.2100	55.2700	55.7600	-0.340%	39,551,489	+12.428%
2026-04-14	56.5000	56.5000	55.4050	55.9500	-2.031%	58,830,078	+12.046%
2026-04-13	57.6150	57.7200	56.6450	57.1100	+0.299%	43,472,642	+9.771%
2026-04-10	57.1700	57.4750	56.4000	56.9400	-0.680%	42,559,316	+10.098%
2026-04-09	58.2000	59.0200	57.1100	57.3300	-1.240%	55,037,781	+9.349%
2026-04-08	56.6800	58.1900	56.1800	58.0500	-3.507%	88,023,629	+7.993%
2026-04-07	59.8100	60.7700	59.7900	60.1600	+0.804%	38,811,701	+4.205%
2026-04-06	59.1100	59.6900	58.8910	59.6800	+0.726%	25,474,157	+5.044%
2026-04-02	60.5300	61.0100	58.9800	59.2500	+0.475%	60,400,534	+5.806%
2026-04-01	59.7200	60.6200	58.3550	58.9700	-3.738%	96,652,895	+6.308%
2026-03-31	62.0400	62.8300	60.0350	61.2600	-1.130%	94,766,929	+2.334%
2026-03-30	63.1300	63.4600	61.7800	61.9600	-0.959%	49,750,121	+1.178%
2026-03-27	61.5300	62.7900	61.2600	62.5600	+1.691%	59,553,212	+0.208%
2026-03-26	60.6700	61.8600	60.5900	61.5200	+1.568%	54,967,638	+1.902%
2026-03-25	60.3200	61.0000	60.2600	60.5700	-0.444%	42,680,737	+3.500%
2026-03-24	59.8000	61.4700	59.7700	60.8400	+2.029%	51,207,451	+3.041%
2026-03-23	57.8900	59.8400	57.6600	59.6300	+0.540%	71,027,211	+5.132%
2026-03-20	59.5550	60.3200	59.2800	59.3100	-0.084%	72,991,201	+5.699%
2026-03-19	58.8700	59.7200	58.5200	59.3600	+1.592%	69,231,382	+5.610%
2026-03-18	58.7400	58.9700	58.4300	58.4300	-0.137%	42,908,022	+7.291%
2026-03-17	58.2300	59.0500	57.9800	58.5100	+1.054%	40,137,449	+7.144%
2026-03-16	57.7600	58.1000	57.2700	57.9000	+0.347%	39,474,322	+8.273%
2026-03-13	57.5000	57.9300	57.1000	57.7000	+0.330%	43,374,634	+8.648%
2026-03-12	57.1300	58.2150	57.0600	57.5100	+0.930%	69,358,708	+9.007%
2026-03-11	55.6300	57.0400	55.5400	56.9800	+2.482%	48,743,711	+10.021%
2026-03-10	56.0550	56.4600	55.3650	55.6000	-1.278%	88,817,875	+12.752%
2026-03-09	56.8400	57.1500	55.9400	56.3200	-0.442%	88,747,415	+11.310%
2026-03-06	57.1500	57.3400	56.1700	56.5700	+0.159%	68,219,041	+10.818%
2026-03-05	56.5300	57.0600	56.0800	56.4800	+0.516%	85,177,812	+10.995%
2026-03-04	56.0600	56.4300	55.3250	56.1900	-0.584%	70,732,743	+11.568%
2026-03-03	57.3850	57.7200	56.0500	56.5200	-0.912%	154,770,814	+10.916%
2026-03-02	57.7700	57.8800	56.2700	57.0400	+2.003%	135,615,637	+9.905%
2026-02-27	55.6400	56.1500	54.9250	55.9200	+1.580%	59,055,555	+12.107%
2026-02-26	54.3700	55.6700	54.1200	55.0500	+0.328%	47,026,297	+13.878%
2026-02-25	55.3000	55.3700	54.1850	54.8700	-0.417%	36,206,604	+14.252%
2026-02-24	55.1100	55.2200	54.4000	55.1000	-0.091%	42,933,759	+13.775%
2026-02-23	55.0350	55.9300	54.8650	55.1500	+0.492%	44,011,883	+13.672%
2026-02-20	55.0000	55.2850	54.5100	54.8800	-0.544%	50,833,496	+14.231%
2026-02-19	55.4600	55.8800	54.9250	55.1800	+0.730%	62,509,241	+13.610%
2026-02-18	54.5300	54.8600	54.2200	54.7800	+1.916%	59,195,578	+14.440%
2026-02-17	54.5600	54.9050	53.1800	53.7500	-1.104%	50,495,111	+16.633%
2026-02-13	53.9400	54.5750	53.8100	54.3500	+0.685%	48,385,195	+15.345%
2026-02-12	54.9400	55.2400	53.7600	53.9800	-1.819%	67,418,357	+16.136%
2026-02-11	54.2800	55.1100	54.2500	54.9800	+2.613%	57,204,380	+14.023%
2026-02-10	53.7700	53.7900	53.2400	53.5800	-0.112%	32,130,878	+17.003%
2026-02-09	53.2050	53.7200	52.9750	53.6400	+0.732%	38,795,034	+16.872%
2026-02-06	52.5000	53.4150	52.3600	53.2500	+1.992%	41,668,640	+17.728%
2026-02-05	52.2600	52.4900	51.4350	52.2100	-1.174%	53,821,898	+20.073%
2026-02-04	51.8200	52.9599	51.8200	52.8300	+2.245%	78,143,947	+18.664%
2026-02-03	50.2400	51.7800	50.0200	51.6700	+3.237%	83,751,101	+21.328%
2026-02-02	50.1000	50.5100	49.7700	50.0500	-1.959%	60,680,824	+25.255%
2026-01-30	50.3600	51.0850	49.8750	51.0500	+1.069%	74,035,311	+22.801%
2026-01-29	51.1500	51.7300	50.4800	50.5100	+0.919%	77,496,737	+24.114%
2026-01-28	49.9700	50.1400	49.5600	50.0500	+0.765%	41,890,088	+25.255%
2026-01-27	49.3900	49.8150	49.1600	49.6700	+0.914%	39,833,924	+26.213%
2026-01-26	49.8650	49.8900	48.9500	49.2200	+0.061%	40,115,788	+27.367%
2026-01-23	49.5200	49.8900	49.0900	49.1900	+0.572%	51,359,533	+27.445%
2026-01-22	48.6200	49.0000	48.4200	48.9100	+0.328%	50,866,834	+28.174%
2026-01-21	48.2900	49.0500	48.2900	48.7500	+2.416%	58,986,308	+28.595%
2026-01-20	48.0900	48.3100	47.5000	47.6000	-0.189%	50,136,630	+31.702%
2026-01-16	47.5600	47.8050	47.4850	47.6900	+0.168%	30,849,443	+31.453%
2026-01-15	47.6300	48.0700	47.2700	47.6100	-0.936%	49,292,505	+31.674%
2026-01-14	47.2500	48.6500	47.1800	48.0600	+2.255%	80,958,611	+30.441%
2026-01-13	46.7300	47.3900	46.6800	47.0000	+1.424%	50,345,060	+33.383%
2026-01-12	46.7500	46.8050	46.1001	46.3400	-0.707%	28,245,256	+35.283%
2026-01-09	46.7500	46.8800	46.5050	46.6700	+0.258%	38,283,554	+34.326%
2026-01-08	45.3200	46.8500	45.2200	46.5500	+3.146%	51,418,646	+34.672%
2026-01-07	45.8200	45.8200	45.0800	45.1300	-1.117%	42,693,596	+38.910%
2026-01-06	46.9950	47.0600	45.5313	45.6400	-2.666%	69,519,611	+37.358%
2026-01-05	47.1600	47.3200	45.7500	46.8900	+2.716%	94,892,459	+33.696%
2026-01-02	44.7200	45.7799	44.4900	45.6500	+2.102%	31,913,755	+37.327%
2025-12-31	44.9300	45.0200	44.5700	44.7100	-0.556%	16,957,090	+40.215%
2025-12-30	44.8000	45.0884	44.8000	44.9600	+0.762%	18,645,410	+39.435%
2025-12-29	44.5100	44.7400	44.2900	44.6200	+0.950%	31,326,400	+40.498%
2025-12-26	44.3200	44.4350	43.9900	44.2000	-0.383%	17,878,168	+41.833%
2025-12-24	44.4150	44.5550	44.3100	44.3700	-0.292%	11,289,474	+41.289%
2025-12-23	44.3700	44.5500	44.2200	44.5000	+0.656%	19,129,982	+40.876%
2025-12-22	44.1400	44.4850	44.0900	44.2100	+0.181%	23,699,628	+41.800%
2025-12-19	44.2500	44.5300	44.0250	44.1300	0.000%	31,949,449	+42.058%
2025-12-18	44.6500	44.7100	43.9800	44.1300	-1.452%	29,904,091	+42.058%
2025-12-17	44.1300	44.8800	44.0600	44.7800	+2.214%	43,348,574	+39.996%
2025-12-16	44.8300	44.8500	43.7700	43.8100	-3.054%	49,283,788	+43.095%
2025-12-15	45.6100	45.6100	44.8200	45.1900	-0.703%	27,492,520	+38.725%
2025-12-12	46.0450	46.2350	45.3900	45.5100	-0.979%	33,136,180	+37.750%
2025-12-11	45.9000	46.2450	45.8400	45.9600	-0.476%	25,799,729	+36.401%
2025-12-10	45.8400	46.2650	45.6250	46.1800	+1.050%	26,229,433	+35.751%
2025-12-09	45.5000	46.0800	45.4600	45.7000	+0.616%	20,900,420	+37.177%
2025-12-08	45.6600	45.9200	45.2700	45.4200	-1.089%	27,873,514	+38.023%
2025-12-05	46.0300	46.6600	45.9100	45.9200	-0.412%	22,153,172	+36.520%
2025-12-04	45.8900	46.1825	45.7550	46.1100	+0.425%	23,761,984	+35.957%
2025-12-03	45.3750	45.9950	45.3100	45.9150	+1.875%	30,119,864	+36.535%
2025-12-02	45.5900	45.5900	44.8425	45.0700	-1.292%	33,224,278	+39.095%
2025-12-01	45.2900	45.9100	45.2550	45.6600	+0.962%	31,063,068	+37.297%
2025-11-28	44.6650	45.4175	44.5975	45.2250	+1.310%	16,629,328	+38.618%
2025-11-26	44.2950	44.9575	44.2550	44.6400	+0.756%	26,560,796	+40.435%
2025-11-25	44.2350	44.4800	43.9375	44.3050	-0.628%	29,212,516	+41.496%
2025-11-24	44.6600	44.7250	43.8950	44.5850	-0.280%	33,637,710	+40.608%
2025-11-21	44.5050	44.9050	44.0350	44.7100	+0.630%	39,108,976	+40.215%
2025-11-20	45.1700	45.7825	44.3950	44.4300	-1.135%	41,524,360	+41.098%
2025-11-19	44.7250	45.0825	44.4100	44.9400	-1.296%	40,905,658	+39.497%
2025-11-18	44.9750	45.6500	44.8500	45.5300	+0.797%	34,698,062	+37.689%
2025-11-17	45.9550	45.9700	44.9900	45.1700	-1.826%	37,375,632	+38.787%
2025-11-14	45.4800	46.1100	44.9075	46.0100	+1.702%	34,175,124	+36.253%
2025-11-13	45.2700	45.6500	45.0375	45.2400	+0.255%	32,238,394	+38.572%
2025-11-12	45.4550	45.6650	45.0600	45.1250	-1.398%	29,859,690	+38.925%
2025-11-11	45.4450	46.0850	45.4100	45.7650	+1.306%	38,744,586	+36.982%
2025-11-10	44.8850	45.2800	44.3025	45.1750	+0.905%	31,258,058	+38.771%
2025-11-07	44.2900	44.8725	44.1675	44.7700	+1.439%	35,449,374	+40.027%
2025-11-06	43.7750	44.5500	43.7750	44.1350	+0.972%	32,155,414	+42.041%
2025-11-05	43.6000	44.1950	43.5425	43.7100	+0.264%	23,857,158	+43.423%
2025-11-04	43.5300	43.7150	43.1850	43.5950	-1.078%	29,477,614	+43.801%
2025-11-03	44.0750	44.1900	43.5650	44.0700	+0.011%	22,222,864	+42.251%
2025-10-31	43.8500	44.3125	43.6600	44.0650	+0.732%	26,985,364	+42.267%
2025-10-30	43.9900	44.3099	43.6825	43.7450	-0.591%	20,663,428	+43.308%
2025-10-29	43.7275	44.2300	43.6400	44.0050	+0.744%	26,799,820	+42.461%
2025-10-28	43.9750	44.1150	43.6550	43.6800	-1.042%	22,474,300	+43.521%
2025-10-27	44.1750	44.3200	43.9454	44.1400	+0.238%	19,597,028	+42.025%
2025-10-24	44.6850	44.7000	44.0050	44.0350	-1.012%	21,190,900	+42.364%
2025-10-23	44.6850	44.7775	44.2150	44.4850	+1.333%	47,295,430	+40.924%
2025-10-22	43.6350	44.0900	43.2700	43.9000	+1.280%	32,814,074	+42.802%
2025-10-21	43.5650	43.6650	43.1250	43.3450	-0.230%	25,879,082	+44.630%
2025-10-20	43.0650	43.5425	43.0650	43.4450	+1.058%	25,352,354	+44.297%
2025-10-17	42.8200	43.0800	42.6450	42.9900	+0.821%	24,069,144	+45.825%
2025-10-16	43.2350	43.3650	42.3500	42.6400	-1.205%	29,193,052	+47.022%
2025-10-15	43.4600	43.7050	42.8375	43.1600	-0.058%	24,256,592	+45.250%
2025-10-14	42.5750	43.4275	42.5200	43.1850	-0.012%	25,077,370	+45.166%
2025-10-13	42.9325	43.2450	42.7950	43.1900	+1.361%	22,889,576	+45.149%
2025-10-10	43.5550	43.7750	42.5950	42.6100	-2.894%	44,892,248	+47.125%
2025-10-09	44.5800	44.9600	43.8325	43.8800	-1.360%	23,397,888	+42.867%
2025-10-08	44.7450	44.7450	44.1475	44.4850	-0.581%	20,024,210	+40.924%
2025-10-07	44.6325	44.7800	43.9550	44.7450	+0.157%	25,324,566	+40.105%
2025-10-06	44.7350	44.9300	44.4950	44.6750	+0.495%	21,488,472	+40.325%
2025-10-03	44.4450	44.7150	44.3900	44.4550	+0.531%	24,047,956	+41.019%
2025-10-02	44.5700	44.9650	44.1725	44.2200	-1.007%	31,793,606	+41.768%
2025-10-01	44.4500	44.8200	44.4000	44.6700	0.000%	27,661,224	+40.340%
2025-09-30	44.7550	44.8475	44.3200	44.6700	-1.063%	47,544,756	+40.340%
2025-09-29	45.6750	45.7400	44.9125	45.1500	-1.837%	37,674,482	+38.848%
2025-09-26	45.6500	46.4550	45.6400	45.9950	+0.922%	40,161,680	+36.297%
2025-09-25	45.1650	45.6175	45.0400	45.5750	+0.897%	31,887,198	+37.553%
2025-09-24	44.9050	45.5900	44.8550	45.1700	+1.301%	35,406,134	+38.787%
2025-09-23	44.0100	45.0700	44.0100	44.5900	+1.722%	44,214,788	+40.592%
2025-09-22	43.7300	44.0500	43.5550	43.8350	-0.960%	22,502,342	+43.014%
2025-09-19	44.8150	44.8475	44.1050	44.2600	-1.326%	29,979,134	+41.640%
2025-09-18	45.0350	45.1250	44.5150	44.8550	-0.311%	28,713,048	+39.761%
2025-09-17	44.8300	45.3100	44.6350	44.9950	+0.234%	26,044,858	+39.327%
2025-09-16	44.3450	45.0275	44.3350	44.8900	+1.676%	41,593,456	+39.652%
2025-09-15	44.3850	44.5000	44.0750	44.1500	-0.339%	23,288,564	+41.993%
2025-09-12	44.7500	44.9500	44.2900	44.3000	-0.595%	22,298,266	+41.512%
2025-09-11	44.2000	44.6600	44.0650	44.5650	+0.022%	25,176,854	+40.671%
2025-09-10	43.8900	44.5775	43.7900	44.5550	+1.747%	29,932,822	+40.703%
2025-09-09	43.8150	44.4075	43.7650	43.7900	+0.482%	41,193,414	+43.161%
2025-09-08	43.8250	44.0150	43.1925	43.5800	-0.229%	34,931,864	+43.850%
2025-09-05	44.1750	44.3200	43.4575	43.6800	-1.931%	48,182,236	+43.521%
2025-09-04	44.2500	44.7250	44.0600	44.5400	+0.667%	25,895,486	+40.750%
2025-09-03	44.9000	45.2725	44.0950	44.2450	-2.243%	36,018,148	+41.688%
2025-09-02	45.0750	45.3400	44.7350	45.2600	+0.144%	25,964,440	+38.511%
2025-08-29	44.9700	45.3100	44.9100	45.1950	+0.545%	23,744,920	+38.710%
2025-08-28	44.6250	45.0150	44.3300	44.9500	+0.762%	24,086,284	+39.466%
2025-08-27	44.0500	44.7700	44.0000	44.6100	+1.122%	26,877,360	+40.529%
2025-08-26	44.0100	44.1550	43.7025	44.1150	-0.158%	22,855,500	+42.106%
2025-08-25	43.9600	44.2400	43.8150	44.1850	+0.261%	23,412,822	+41.881%
2025-08-22	43.3350	44.1750	43.2650	44.0700	+2.038%	30,936,332	+42.251%
2025-08-21	42.8200	43.2825	42.7050	43.1900	+0.688%	22,088,028	+45.149%
2025-08-20	42.6100	43.0700	42.5700	42.8950	+0.835%	27,967,210	+46.148%
2025-08-19	42.4050	42.7900	42.2950	42.5400	+0.035%	25,693,882	+47.367%
2025-08-18	42.5550	42.7250	42.2800	42.5250	-0.596%	26,428,444	+47.419%
2025-08-15	42.8000	43.2625	42.6450	42.7800	0.000%	27,297,716	+46.540%
2025-08-14	42.7900	42.8425	42.3250	42.7800	-0.093%	24,944,596	+46.540%
2025-08-13	42.3600	42.8250	42.2100	42.8200	+1.158%	25,601,212	+46.404%
2025-08-12	42.2100	42.7000	42.0850	42.3300	+0.487%	34,527,022	+48.098%
2025-08-11	42.5500	42.7350	42.0500	42.1250	-0.801%	28,828,714	+48.819%
2025-08-08	42.3950	42.8525	42.1800	42.4650	+0.640%	40,736,226	+47.627%
2025-08-07	42.6100	43.0850	42.1400	42.1950	-0.390%	35,042,056	+48.572%
2025-08-06	43.0250	43.2750	42.2350	42.3600	-0.924%	38,249,454	+47.993%
2025-08-05	42.6900	42.8125	42.1725	42.7550	+0.129%	31,413,606	+46.626%
2025-08-04	42.7200	43.0410	42.4800	42.7000	-0.222%	26,509,642	+46.815%
2025-08-01	43.4400	43.5950	42.5600	42.7950	-1.858%	42,329,366	+46.489%
2025-07-31	43.3800	44.1075	43.3800	43.6050	-0.536%	24,960,798	+43.768%
2025-07-30	44.2000	44.2250	43.5650	43.8400	-1.428%	26,552,332	+42.997%
2025-07-29	44.1150	44.4900	43.9700	44.4750	+0.976%	24,551,960	+40.956%
2025-07-28	43.8400	44.1200	43.7750	44.0450	+1.137%	23,705,282	+42.332%
2025-07-25	43.7600	43.8350	43.3225	43.5500	-0.377%	20,143,134	+43.949%
2025-07-24	43.2900	43.7697	43.0950	43.7150	+0.714%	24,022,142	+43.406%
2025-07-23	42.9100	43.4300	42.8000	43.4050	+1.568%	28,046,082	+44.430%
2025-07-22	42.4850	42.9700	42.4425	42.7350	+0.470%	32,444,074	+46.695%
2025-07-21	43.0100	43.0850	42.4475	42.5350	-1.035%	30,434,458	+47.385%
2025-07-18	43.6750	43.8750	42.8100	42.9800	-0.808%	60,975,682	+45.859%
2025-07-17	42.8450	43.3925	42.7400	43.3300	+0.615%	36,086,420	+44.680%
2025-07-16	43.3800	43.6300	42.9075	43.0650	-0.863%	35,501,652	+45.571%
2025-07-15	43.9900	44.1800	43.3850	43.4400	-1.441%	33,859,576	+44.314%
2025-07-14	44.4800	44.4800	43.8400	44.0750	-1.100%	33,441,544	+42.235%
2025-07-11	44.2900	44.7200	44.1550	44.5650	+0.451%	30,171,552	+40.671%
2025-07-10	43.9300	44.3900	43.6150	44.3650	+0.761%	28,824,762	+41.305%
2025-07-09	44.1450	44.3200	43.9000	44.0300	-0.508%	28,673,156	+42.380%
2025-07-08	43.0450	44.4150	43.0350	44.2550	+2.692%	47,472,456	+41.656%
2025-07-07	43.2500	43.4800	42.6500	43.0950	-0.965%	35,673,204	+45.469%
2025-07-03	43.4050	43.6550	43.3050	43.5150	+0.115%	22,266,218	+44.065%
2025-07-02	43.0900	43.5350	42.6150	43.4650	+1.720%	42,468,858	+44.231%
2025-07-01	42.4700	42.9275	42.0775	42.7300	+0.766%	40,772,802	+46.712%
2025-06-30	42.4850	42.6700	42.2775	42.4050	-0.574%	26,247,518	+47.836%
2025-06-27	42.8500	42.8500	42.3951	42.6500	-0.525%	35,411,732	+46.987%
2025-06-26	42.3650	42.9600	42.2600	42.8750	+1.431%	33,565,614	+46.216%
2025-06-25	42.4050	42.5575	42.1300	42.2700	-0.436%	43,723,020	+48.308%
2025-06-24	42.3875	42.9000	42.2925	42.4550	-1.302%	65,358,708	+47.662%
2025-06-23	44.6850	44.7150	42.8275	43.0150	-3.315%	105,688,294	+45.740%
2025-06-20	44.2150	44.6125	44.0850	44.4900	+1.022%	56,744,750	+40.908%
2025-06-18	44.4900	44.7150	43.9400	44.0400	-0.654%	70,472,920	+42.348%
2025-06-17	44.2850	44.6600	44.0100	44.3300	+0.934%	67,884,132	+41.417%
2025-06-16	43.9300	44.3750	43.5875	43.9200	-0.295%	69,406,614	+42.737%
2025-06-13	44.1050	44.2850	43.4750	44.0500	+1.744%	84,194,742	+42.316%
2025-06-12	42.9450	43.3075	42.6300	43.2950	+0.348%	34,028,116	+44.797%
2025-06-11	42.8200	43.2150	42.4000	43.1450	+1.446%	48,996,600	+45.301%
2025-06-10	42.2300	42.8050	42.2100	42.5300	+1.783%	46,092,238	+47.402%
2025-06-09	41.8700	42.2200	41.5375	41.7850	+0.192%	28,680,330	+50.030%
2025-06-06	41.3050	41.8300	41.3050	41.7050	+1.881%	28,556,812	+50.318%
2025-06-05	41.2800	41.3000	40.8300	40.9350	-0.098%	27,667,328	+53.145%
2025-06-04	41.7700	42.0950	40.9250	40.9750	-1.950%	44,939,216	+52.996%
2025-06-03	41.3300	42.0475	40.9400	41.7900	+1.186%	30,352,648	+50.012%
2025-06-02	41.5300	41.5850	40.8250	41.3000	+1.312%	32,030,982	+51.792%
2025-05-30	40.8150	40.9775	40.4375	40.7650	-0.887%	31,038,616	+53.784%
2025-05-29	40.8900	41.1300	40.6300	41.1300	+0.747%	23,793,426	+52.419%
2025-05-28	41.5500	41.6750	40.7200	40.8250	-1.270%	29,552,608	+53.558%
2025-05-27	41.2800	41.4150	40.9750	41.3500	+0.866%	19,028,072	+51.608%
2025-05-23	40.5050	41.0975	40.4900	40.9950	+0.318%	23,510,912	+52.921%
2025-05-22	40.8100	41.0975	40.3600	40.8650	-0.390%	23,732,250	+53.408%
2025-05-21	41.5450	41.6250	41.0200	41.0250	-1.842%	25,698,320	+52.809%
2025-05-20	42.1550	42.2500	41.7550	41.7950	-0.924%	22,782,142	+49.994%
2025-05-19	42.3850	42.4300	41.8725	42.1850	-1.299%	24,787,066	+48.607%
2025-05-16	42.9000	42.9250	42.3025	42.7400	-0.152%	21,725,824	+46.678%
2025-05-15	42.0850	42.8300	41.9800	42.8050	+0.422%	29,721,532	+46.455%
2025-05-14	42.5975	42.7900	42.4600	42.6250	-0.606%	21,332,654	+47.073%
2025-05-13	42.5000	43.2225	42.3300	42.8850	+1.407%	29,031,568	+46.182%
2025-05-12	42.7400	42.9350	41.9800	42.2900	+2.608%	32,610,056	+48.238%
2025-05-09	41.3000	41.4175	40.8800	41.2150	+1.005%	19,993,148	+52.105%
2025-05-08	40.6450	41.3600	40.5800	40.8050	+1.316%	30,565,874	+53.633%
2025-05-07	40.3500	40.4776	39.9700	40.2750	+0.037%	22,448,240	+55.655%
2025-05-06	40.4300	40.6100	40.0350	40.2600	+0.025%	22,995,462	+55.713%
2025-05-05	40.4750	40.5300	40.0250	40.2500	-1.805%	29,530,210	+55.752%
2025-05-02	40.8900	41.1950	40.1575	40.9900	+1.460%	32,038,804	+52.940%
2025-05-01	39.9200	40.9300	39.9200	40.4000	+0.373%	36,314,420	+55.173%
2025-04-30	40.7000	40.7575	39.7525	40.2500	-2.696%	37,814,288	+55.752%
2025-04-29	41.0200	41.5150	40.9400	41.3650	-0.289%	19,843,316	+51.553%
2025-04-28	41.1500	41.5975	41.0950	41.4850	+0.704%	16,436,710	+51.115%
2025-04-25	40.9000	41.2300	40.7400	41.1950	-0.182%	17,664,780	+52.179%
2025-04-24	41.0000	41.3900	40.6450	41.2700	+1.600%	21,218,990	+51.902%
2025-04-23	41.0500	41.4900	40.3700	40.6200	-0.184%	43,216,130	+54.333%
2025-04-22	40.2000	40.9950	40.0250	40.6950	+2.545%	22,097,338	+54.048%
2025-04-21	40.1050	40.2050	39.2450	39.6850	-2.613%	31,011,920	+57.969%
2025-04-17	40.1750	41.3775	40.1550	40.7500	+2.258%	47,908,786	+53.840%
2025-04-16	39.7700	40.5225	39.6700	39.8500	+0.822%	27,331,426	+57.315%
2025-04-15	39.5500	40.2600	39.5025	39.5250	-0.152%	22,166,906	+58.608%
2025-04-14	40.3800	40.3800	39.1900	39.5850	+0.355%	32,748,178	+58.368%
2025-04-11	38.6700	39.7400	37.9100	39.4450	+2.481%	41,916,818	+58.930%

.dark-mode .PLzGls{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PLzGls{ color: #333333; background-color: white; border: 2px solid #333333; }XLEState Street Energy Select Sector SPDR ETFstock NYSE ETF

XLE
State Street Energy Select Sector SPDR ETF
stock NYSE ETF