Dark

XLE
State Street Energy Select Sector SPDR ETF
stock NYSE ETF

Market Open

Jul 27, 2026 11:59:31 AM EDT

58.90USD-1.208%(-0.72)15,056,347

58.89Bid 58.91Ask 0.02Spread

Pre-market

Jul 27, 2026 9:29:30 AM EDT

58.25USD-2.301%(-1.37)101,748

After-hours

Jul 24, 2026 4:58:30 PM EDT

59.64USD+0.050%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	58.4100	59.2800	58.4100	58.9000	-1.208%	15,056,347	0.000%
2026-07-24	59.4000	60.4500	59.4000	59.6200	+0.404%	34,181,899	-1.208%
2026-07-23	60.2440	60.3768	59.2650	59.3800	+0.304%	35,838,630	-0.808%
2026-07-22	59.2700	59.5200	58.9000	59.2000	+1.197%	29,548,569	-0.507%
2026-07-21	58.1600	58.5300	57.8300	58.5000	+0.967%	20,315,679	+0.684%
2026-07-20	57.5550	58.3850	57.4100	57.9400	+0.451%	27,329,327	+1.657%
2026-07-17	57.9500	58.1150	57.2800	57.6800	+1.157%	31,397,794	+2.115%
2026-07-16	56.6600	57.3000	56.5950	57.0200	+0.920%	27,476,980	+3.297%
2026-07-15	56.9400	57.0400	55.7600	56.5000	-0.790%	33,184,199	+4.248%
2026-07-14	57.0000	57.2200	56.2900	56.9500	+0.370%	32,578,965	+3.424%
2026-07-13	55.8600	56.9700	55.8600	56.7400	+3.014%	41,200,899	+3.807%
2026-07-10	55.0800	55.2400	54.3600	55.0800	+0.474%	22,974,654	+6.935%
2026-07-09	55.2800	55.4800	54.7300	54.8200	-1.403%	21,770,724	+7.443%
2026-07-08	55.4550	56.0350	54.8650	55.6000	+1.757%	39,741,354	+5.935%
2026-07-07	53.6100	54.8200	53.6000	54.6400	+2.842%	41,833,648	+7.796%
2026-07-06	53.0580	53.5500	53.0000	53.1300	-0.169%	24,735,265	+10.860%
2026-07-02	53.2400	53.6500	52.9100	53.2200	+0.776%	28,538,219	+10.673%
2026-07-01	53.0450	53.4400	52.6200	52.8100	-0.565%	33,662,701	+11.532%
2026-06-30	53.6200	54.1150	53.0800	53.1100	-0.877%	28,283,953	+10.902%
2026-06-29	53.9800	54.2800	53.4700	53.5800	-0.483%	25,142,317	+9.929%
2026-06-26	54.0000	54.1500	53.6750	53.8400	-0.462%	19,025,240	+9.398%
2026-06-25	53.2000	54.3150	53.0000	54.0900	+0.971%	28,238,616	+8.893%
2026-06-24	53.5000	53.7650	52.9400	53.5700	-1.634%	43,034,624	+9.950%
2026-06-23	54.1400	54.5600	53.8700	54.4600	+0.740%	38,690,404	+8.153%
2026-06-22	53.5300	54.1300	53.1650	54.0600	+0.539%	30,765,619	+8.953%
2026-06-18	54.1400	54.2500	53.2450	53.7700	-1.646%	39,645,691	+9.541%
2026-06-17	55.2600	55.3600	54.5400	54.6700	-1.246%	38,553,036	+7.737%
2026-06-16	55.0000	55.4750	54.9500	55.3600	-0.342%	42,008,394	+6.395%
2026-06-15	55.2000	56.0500	55.0200	55.5500	-3.475%	44,319,056	+6.031%
2026-06-12	56.7900	58.1500	56.6300	57.5500	+0.753%	31,964,734	+2.346%
2026-06-11	58.7750	58.9900	57.0550	57.1200	-1.940%	40,863,527	+3.116%
2026-06-10	57.9400	59.0400	57.7800	58.2500	+1.499%	36,515,274	+1.116%
2026-06-09	58.0800	58.2100	56.8100	57.3900	-1.612%	46,026,298	+2.631%
2026-06-08	58.0800	58.9600	57.9700	58.3300	+1.144%	25,717,786	+0.977%
2026-06-05	58.6650	58.7800	57.6300	57.6700	-1.838%	28,212,971	+2.133%
2026-06-04	58.5000	59.0250	58.1700	58.7500	+0.068%	23,916,328	+0.255%
2026-06-03	58.2400	59.3750	58.0100	58.7100	+1.294%	46,312,796	+0.324%
2026-06-02	57.1900	58.1700	57.0800	57.9600	+1.152%	23,842,617	+1.622%
2026-06-01	57.0250	57.8100	56.8500	57.3000	+1.794%	55,879,351	+2.792%
2026-05-29	56.6800	56.7900	55.9900	56.2900	-1.159%	32,389,634	+4.637%
2026-05-28	57.5500	57.6800	56.6800	56.9500	-0.070%	46,554,066	+3.424%
2026-05-27	57.0100	57.5000	56.4750	56.9900	-1.487%	50,981,550	+3.351%
2026-05-26	58.8700	59.5700	57.8350	57.8500	-2.757%	38,819,875	+1.815%
2026-05-22	58.9900	59.6100	58.8300	59.4900	+0.609%	42,428,854	-0.992%
2026-05-21	60.4800	60.5900	58.7150	59.1300	-1.120%	45,800,484	-0.389%
2026-05-20	60.8100	61.7000	59.6750	59.8000	-2.431%	61,776,771	-1.505%
2026-05-19	60.8100	61.4900	60.2950	61.2900	+1.172%	31,111,029	-3.899%
2026-05-18	59.1250	60.7000	58.7200	60.5800	+1.918%	41,516,591	-2.773%
2026-05-15	58.7000	59.4700	58.4750	59.4400	+2.359%	33,565,458	-0.908%
2026-05-14	57.6500	58.1800	57.5050	58.0700	+0.763%	23,486,954	+1.429%
2026-05-13	57.4700	57.7100	56.9600	57.6300	+0.104%	22,707,192	+2.204%
2026-05-12	57.7300	57.8400	57.1400	57.5700	+0.700%	36,814,577	+2.310%
2026-05-11	56.2600	57.2200	56.2400	57.1700	+2.639%	31,943,313	+3.026%
2026-05-08	55.8500	56.2250	55.4600	55.7000	-0.447%	30,573,489	+5.745%
2026-05-07	55.8700	56.1500	55.1300	55.9500	-1.842%	52,909,857	+5.273%
2026-05-06	57.2900	57.8900	56.6550	57.0000	-4.121%	57,907,518	+3.333%
2026-05-05	59.2300	59.7600	58.8900	59.4500	+0.101%	27,041,418	-0.925%
2026-05-04	58.7300	59.6300	58.2200	59.3900	+0.918%	36,882,642	-0.825%
2026-05-01	59.0600	59.6000	58.2600	58.8500	-1.341%	35,828,436	+0.085%
2026-04-30	58.2000	59.8350	57.9350	59.6500	+1.050%	35,896,382	-1.257%
2026-04-29	58.2800	59.1100	58.0600	59.0300	+2.287%	40,616,693	-0.220%
2026-04-28	57.7200	58.0500	57.3750	57.7100	+1.656%	39,151,282	+2.062%
2026-04-27	57.1000	57.6800	56.6300	56.7700	-0.176%	33,069,545	+3.752%
2026-04-24	56.7700	56.9200	56.1700	56.8700	-0.193%	36,426,745	+3.570%
2026-04-23	56.8900	57.1900	56.4650	56.9800	+0.778%	34,707,172	+3.370%
2026-04-22	56.3600	56.7800	56.1300	56.5400	+1.199%	40,565,508	+4.174%
2026-04-21	55.3200	55.9600	54.9200	55.8700	+1.453%	41,276,458	+5.423%
2026-04-20	55.1000	55.7200	54.8000	55.0700	+0.091%	35,141,575	+6.955%
2026-04-17	54.4100	55.1600	53.4100	55.0200	-2.757%	90,913,254	+7.052%
2026-04-16	55.8400	56.8750	55.7650	56.5800	+1.471%	31,282,568	+4.100%
2026-04-15	55.6000	56.2100	55.2700	55.7600	-0.340%	39,551,489	+5.631%
2026-04-14	56.5000	56.5000	55.4050	55.9500	-2.031%	58,830,078	+5.273%
2026-04-13	57.6150	57.7200	56.6450	57.1100	+0.299%	43,472,642	+3.134%
2026-04-10	57.1700	57.4750	56.4000	56.9400	-0.680%	42,559,316	+3.442%
2026-04-09	58.2000	59.0200	57.1100	57.3300	-1.240%	55,037,781	+2.739%
2026-04-08	56.6800	58.1900	56.1800	58.0500	-3.507%	88,023,629	+1.464%
2026-04-07	59.8100	60.7700	59.7900	60.1600	+0.804%	38,811,701	-2.094%
2026-04-06	59.1100	59.6900	58.8910	59.6800	+0.726%	25,474,157	-1.307%
2026-04-02	60.5300	61.0100	58.9800	59.2500	+0.475%	60,400,534	-0.591%
2026-04-01	59.7200	60.6200	58.3550	58.9700	-3.738%	96,652,895	-0.119%
2026-03-31	62.0400	62.8300	60.0350	61.2600	-1.130%	94,766,929	-3.852%
2026-03-30	63.1300	63.4600	61.7800	61.9600	-0.959%	49,750,121	-4.939%
2026-03-27	61.5300	62.7900	61.2600	62.5600	+1.691%	59,553,212	-5.850%
2026-03-26	60.6700	61.8600	60.5900	61.5200	+1.568%	54,967,638	-4.259%
2026-03-25	60.3200	61.0000	60.2600	60.5700	-0.444%	42,680,737	-2.757%
2026-03-24	59.8000	61.4700	59.7700	60.8400	+2.029%	51,207,451	-3.189%
2026-03-23	57.8900	59.8400	57.6600	59.6300	+0.540%	71,027,211	-1.224%
2026-03-20	59.5550	60.3200	59.2800	59.3100	-0.084%	72,991,201	-0.691%
2026-03-19	58.8700	59.7200	58.5200	59.3600	+1.592%	69,231,382	-0.775%
2026-03-18	58.7400	58.9700	58.4300	58.4300	-0.137%	42,908,022	+0.804%
2026-03-17	58.2300	59.0500	57.9800	58.5100	+1.054%	40,137,449	+0.667%
2026-03-16	57.7600	58.1000	57.2700	57.9000	+0.347%	39,474,322	+1.727%
2026-03-13	57.5000	57.9300	57.1000	57.7000	+0.330%	43,374,634	+2.080%
2026-03-12	57.1300	58.2150	57.0600	57.5100	+0.930%	69,358,708	+2.417%
2026-03-11	55.6300	57.0400	55.5400	56.9800	+2.482%	48,743,711	+3.370%
2026-03-10	56.0550	56.4600	55.3650	55.6000	-1.278%	88,817,875	+5.935%
2026-03-09	56.8400	57.1500	55.9400	56.3200	-0.442%	88,747,415	+4.581%
2026-03-06	57.1500	57.3400	56.1700	56.5700	+0.159%	68,219,041	+4.119%
2026-03-05	56.5300	57.0600	56.0800	56.4800	+0.516%	85,177,812	+4.285%
2026-03-04	56.0600	56.4300	55.3250	56.1900	-0.584%	70,732,743	+4.823%
2026-03-03	57.3850	57.7200	56.0500	56.5200	-0.912%	154,770,814	+4.211%
2026-03-02	57.7700	57.8800	56.2700	57.0400	+2.003%	135,615,637	+3.261%
2026-02-27	55.6400	56.1500	54.9250	55.9200	+1.580%	59,055,555	+5.329%
2026-02-26	54.3700	55.6700	54.1200	55.0500	+0.328%	47,026,297	+6.994%
2026-02-25	55.3000	55.3700	54.1850	54.8700	-0.417%	36,206,604	+7.345%
2026-02-24	55.1100	55.2200	54.4000	55.1000	-0.091%	42,933,759	+6.897%
2026-02-23	55.0350	55.9300	54.8650	55.1500	+0.492%	44,011,883	+6.800%
2026-02-20	55.0000	55.2850	54.5100	54.8800	-0.544%	50,833,496	+7.325%
2026-02-19	55.4600	55.8800	54.9250	55.1800	+0.730%	62,509,241	+6.742%
2026-02-18	54.5300	54.8600	54.2200	54.7800	+1.916%	59,195,578	+7.521%
2026-02-17	54.5600	54.9050	53.1800	53.7500	-1.104%	50,495,111	+9.581%
2026-02-13	53.9400	54.5750	53.8100	54.3500	+0.685%	48,385,195	+8.372%
2026-02-12	54.9400	55.2400	53.7600	53.9800	-1.819%	67,418,357	+9.114%
2026-02-11	54.2800	55.1100	54.2500	54.9800	+2.613%	57,204,380	+7.130%
2026-02-10	53.7700	53.7900	53.2400	53.5800	-0.112%	32,130,878	+9.929%
2026-02-09	53.2050	53.7200	52.9750	53.6400	+0.732%	38,795,034	+9.806%
2026-02-06	52.5000	53.4150	52.3600	53.2500	+1.992%	41,668,640	+10.610%
2026-02-05	52.2600	52.4900	51.4350	52.2100	-1.174%	53,821,898	+12.814%
2026-02-04	51.8200	52.9599	51.8200	52.8300	+2.245%	78,143,947	+11.490%
2026-02-03	50.2400	51.7800	50.0200	51.6700	+3.237%	83,751,101	+13.993%
2026-02-02	50.1000	50.5100	49.7700	50.0500	-1.959%	60,680,824	+17.682%
2026-01-30	50.3600	51.0850	49.8750	51.0500	+1.069%	74,035,311	+15.377%
2026-01-29	51.1500	51.7300	50.4800	50.5100	+0.919%	77,496,737	+16.611%
2026-01-28	49.9700	50.1400	49.5600	50.0500	+0.765%	41,890,088	+17.682%
2026-01-27	49.3900	49.8150	49.1600	49.6700	+0.914%	39,833,924	+18.583%
2026-01-26	49.8650	49.8900	48.9500	49.2200	+0.061%	40,115,788	+19.667%
2026-01-23	49.5200	49.8900	49.0900	49.1900	+0.572%	51,359,533	+19.740%
2026-01-22	48.6200	49.0000	48.4200	48.9100	+0.328%	50,866,834	+20.425%
2026-01-21	48.2900	49.0500	48.2900	48.7500	+2.416%	58,986,308	+20.821%
2026-01-20	48.0900	48.3100	47.5000	47.6000	-0.189%	50,136,630	+23.739%
2026-01-16	47.5600	47.8050	47.4850	47.6900	+0.168%	30,849,443	+23.506%
2026-01-15	47.6300	48.0700	47.2700	47.6100	-0.936%	49,292,505	+23.714%
2026-01-14	47.2500	48.6500	47.1800	48.0600	+2.255%	80,958,611	+22.555%
2026-01-13	46.7300	47.3900	46.6800	47.0000	+1.424%	50,345,060	+25.319%
2026-01-12	46.7500	46.8050	46.1001	46.3400	-0.707%	28,245,256	+27.104%
2026-01-09	46.7500	46.8800	46.5050	46.6700	+0.258%	38,283,554	+26.205%
2026-01-08	45.3200	46.8500	45.2200	46.5500	+3.146%	51,418,646	+26.531%
2026-01-07	45.8200	45.8200	45.0800	45.1300	-1.117%	42,693,596	+30.512%
2026-01-06	46.9950	47.0600	45.5313	45.6400	-2.666%	69,519,611	+29.053%
2026-01-05	47.1600	47.3200	45.7500	46.8900	+2.716%	94,892,459	+25.613%
2026-01-02	44.7200	45.7799	44.4900	45.6500	+2.102%	31,913,755	+29.025%
2025-12-31	44.9300	45.0200	44.5700	44.7100	-0.556%	16,957,090	+31.738%
2025-12-30	44.8000	45.0884	44.8000	44.9600	+0.762%	18,645,410	+31.005%
2025-12-29	44.5100	44.7400	44.2900	44.6200	+0.950%	31,326,400	+32.004%
2025-12-26	44.3200	44.4350	43.9900	44.2000	-0.383%	17,878,168	+33.258%
2025-12-24	44.4150	44.5550	44.3100	44.3700	-0.292%	11,289,474	+32.747%
2025-12-23	44.3700	44.5500	44.2200	44.5000	+0.656%	19,129,982	+32.360%
2025-12-22	44.1400	44.4850	44.0900	44.2100	+0.181%	23,699,628	+33.228%
2025-12-19	44.2500	44.5300	44.0250	44.1300	0.000%	31,949,449	+33.469%
2025-12-18	44.6500	44.7100	43.9800	44.1300	-1.452%	29,904,091	+33.469%
2025-12-17	44.1300	44.8800	44.0600	44.7800	+2.214%	43,348,574	+31.532%
2025-12-16	44.8300	44.8500	43.7700	43.8100	-3.054%	49,283,788	+34.444%
2025-12-15	45.6100	45.6100	44.8200	45.1900	-0.703%	27,492,520	+30.339%
2025-12-12	46.0450	46.2350	45.3900	45.5100	-0.979%	33,136,180	+29.422%
2025-12-11	45.9000	46.2450	45.8400	45.9600	-0.476%	25,799,729	+28.155%
2025-12-10	45.8400	46.2650	45.6250	46.1800	+1.050%	26,229,433	+27.544%
2025-12-09	45.5000	46.0800	45.4600	45.7000	+0.616%	20,900,420	+28.884%
2025-12-08	45.6600	45.9200	45.2700	45.4200	-1.089%	27,873,514	+29.679%
2025-12-05	46.0300	46.6600	45.9100	45.9200	-0.412%	22,153,172	+28.267%
2025-12-04	45.8900	46.1825	45.7550	46.1100	+0.425%	23,761,984	+27.738%
2025-12-03	45.3750	45.9950	45.3100	45.9150	+1.875%	30,119,864	+28.281%
2025-12-02	45.5900	45.5900	44.8425	45.0700	-1.292%	33,224,278	+30.686%
2025-12-01	45.2900	45.9100	45.2550	45.6600	+0.962%	31,063,068	+28.997%
2025-11-28	44.6650	45.4175	44.5975	45.2250	+1.310%	16,629,328	+30.238%
2025-11-26	44.2950	44.9575	44.2550	44.6400	+0.756%	26,560,796	+31.944%
2025-11-25	44.2350	44.4800	43.9375	44.3050	-0.628%	29,212,516	+32.942%
2025-11-24	44.6600	44.7250	43.8950	44.5850	-0.280%	33,637,710	+32.107%
2025-11-21	44.5050	44.9050	44.0350	44.7100	+0.630%	39,108,976	+31.738%
2025-11-20	45.1700	45.7825	44.3950	44.4300	-1.135%	41,524,360	+32.568%
2025-11-19	44.7250	45.0825	44.4100	44.9400	-1.296%	40,905,658	+31.064%
2025-11-18	44.9750	45.6500	44.8500	45.5300	+0.797%	34,698,062	+29.365%
2025-11-17	45.9550	45.9700	44.9900	45.1700	-1.826%	37,375,632	+30.396%
2025-11-14	45.4800	46.1100	44.9075	46.0100	+1.702%	34,175,124	+28.016%
2025-11-13	45.2700	45.6500	45.0375	45.2400	+0.255%	32,238,394	+30.195%
2025-11-12	45.4550	45.6650	45.0600	45.1250	-1.398%	29,859,690	+30.526%
2025-11-11	45.4450	46.0850	45.4100	45.7650	+1.306%	38,744,586	+28.701%
2025-11-10	44.8850	45.2800	44.3025	45.1750	+0.905%	31,258,058	+30.382%
2025-11-07	44.2900	44.8725	44.1675	44.7700	+1.439%	35,449,374	+31.561%
2025-11-06	43.7750	44.5500	43.7750	44.1350	+0.972%	32,155,414	+33.454%
2025-11-05	43.6000	44.1950	43.5425	43.7100	+0.264%	23,857,158	+34.752%
2025-11-04	43.5300	43.7150	43.1850	43.5950	-1.078%	29,477,614	+35.107%
2025-11-03	44.0750	44.1900	43.5650	44.0700	+0.011%	22,222,864	+33.651%
2025-10-31	43.8500	44.3125	43.6600	44.0650	+0.732%	26,985,364	+33.666%
2025-10-30	43.9900	44.3099	43.6825	43.7450	-0.591%	20,663,428	+34.644%
2025-10-29	43.7275	44.2300	43.6400	44.0050	+0.744%	26,799,820	+33.848%
2025-10-28	43.9750	44.1150	43.6550	43.6800	-1.042%	22,474,300	+34.844%
2025-10-27	44.1750	44.3200	43.9454	44.1400	+0.238%	19,597,028	+33.439%
2025-10-24	44.6850	44.7000	44.0050	44.0350	-1.012%	21,190,900	+33.757%
2025-10-23	44.6850	44.7775	44.2150	44.4850	+1.333%	47,295,430	+32.404%
2025-10-22	43.6350	44.0900	43.2700	43.9000	+1.280%	32,814,074	+34.169%
2025-10-21	43.5650	43.6650	43.1250	43.3450	-0.230%	25,879,082	+35.886%
2025-10-20	43.0650	43.5425	43.0650	43.4450	+1.058%	25,352,354	+35.574%
2025-10-17	42.8200	43.0800	42.6450	42.9900	+0.821%	24,069,144	+37.009%
2025-10-16	43.2350	43.3650	42.3500	42.6400	-1.205%	29,193,052	+38.133%
2025-10-15	43.4600	43.7050	42.8375	43.1600	-0.058%	24,256,592	+36.469%
2025-10-14	42.5750	43.4275	42.5200	43.1850	-0.012%	25,077,370	+36.390%
2025-10-13	42.9325	43.2450	42.7950	43.1900	+1.361%	22,889,576	+36.374%
2025-10-10	43.5550	43.7750	42.5950	42.6100	-2.894%	44,892,248	+38.230%
2025-10-09	44.5800	44.9600	43.8325	43.8800	-1.360%	23,397,888	+34.230%
2025-10-08	44.7450	44.7450	44.1475	44.4850	-0.581%	20,024,210	+32.404%
2025-10-07	44.6325	44.7800	43.9550	44.7450	+0.157%	25,324,566	+31.635%
2025-10-06	44.7350	44.9300	44.4950	44.6750	+0.495%	21,488,472	+31.841%
2025-10-03	44.4450	44.7150	44.3900	44.4550	+0.531%	24,047,956	+32.494%
2025-10-02	44.5700	44.9650	44.1725	44.2200	-1.007%	31,793,606	+33.198%
2025-10-01	44.4500	44.8200	44.4000	44.6700	0.000%	27,661,224	+31.856%
2025-09-30	44.7550	44.8475	44.3200	44.6700	-1.063%	47,544,756	+31.856%
2025-09-29	45.6750	45.7400	44.9125	45.1500	-1.837%	37,674,482	+30.454%
2025-09-26	45.6500	46.4550	45.6400	45.9950	+0.922%	40,161,680	+28.057%
2025-09-25	45.1650	45.6175	45.0400	45.5750	+0.897%	31,887,198	+29.238%
2025-09-24	44.9050	45.5900	44.8550	45.1700	+1.301%	35,406,134	+30.396%
2025-09-23	44.0100	45.0700	44.0100	44.5900	+1.722%	44,214,788	+32.092%
2025-09-22	43.7300	44.0500	43.5550	43.8350	-0.960%	22,502,342	+34.368%
2025-09-19	44.8150	44.8475	44.1050	44.2600	-1.326%	29,979,134	+33.077%
2025-09-18	45.0350	45.1250	44.5150	44.8550	-0.311%	28,713,048	+31.312%
2025-09-17	44.8300	45.3100	44.6350	44.9950	+0.234%	26,044,858	+30.903%
2025-09-16	44.3450	45.0275	44.3350	44.8900	+1.676%	41,593,456	+31.210%
2025-09-15	44.3850	44.5000	44.0750	44.1500	-0.339%	23,288,564	+33.409%
2025-09-12	44.7500	44.9500	44.2900	44.3000	-0.595%	22,298,266	+32.957%
2025-09-11	44.2000	44.6600	44.0650	44.5650	+0.022%	25,176,854	+32.166%
2025-09-10	43.8900	44.5775	43.7900	44.5550	+1.747%	29,932,822	+32.196%
2025-09-09	43.8150	44.4075	43.7650	43.7900	+0.482%	41,193,414	+34.506%
2025-09-08	43.8250	44.0150	43.1925	43.5800	-0.229%	34,931,864	+35.154%
2025-09-05	44.1750	44.3200	43.4575	43.6800	-1.931%	48,182,236	+34.844%
2025-09-04	44.2500	44.7250	44.0600	44.5400	+0.667%	25,895,486	+32.241%
2025-09-03	44.9000	45.2725	44.0950	44.2450	-2.243%	36,018,148	+33.122%
2025-09-02	45.0750	45.3400	44.7350	45.2600	+0.144%	25,964,440	+30.137%
2025-08-29	44.9700	45.3100	44.9100	45.1950	+0.545%	23,744,920	+30.324%
2025-08-28	44.6250	45.0150	44.3300	44.9500	+0.762%	24,086,284	+31.034%
2025-08-27	44.0500	44.7700	44.0000	44.6100	+1.122%	26,877,360	+32.033%
2025-08-26	44.0100	44.1550	43.7025	44.1150	-0.158%	22,855,500	+33.515%
2025-08-25	43.9600	44.2400	43.8150	44.1850	+0.261%	23,412,822	+33.303%
2025-08-22	43.3350	44.1750	43.2650	44.0700	+2.038%	30,936,332	+33.651%
2025-08-21	42.8200	43.2825	42.7050	43.1900	+0.688%	22,088,028	+36.374%
2025-08-20	42.6100	43.0700	42.5700	42.8950	+0.835%	27,967,210	+37.312%
2025-08-19	42.4050	42.7900	42.2950	42.5400	+0.035%	25,693,882	+38.458%
2025-08-18	42.5550	42.7250	42.2800	42.5250	-0.596%	26,428,444	+38.507%
2025-08-15	42.8000	43.2625	42.6450	42.7800	0.000%	27,297,716	+37.681%
2025-08-14	42.7900	42.8425	42.3250	42.7800	-0.093%	24,944,596	+37.681%
2025-08-13	42.3600	42.8250	42.2100	42.8200	+1.158%	25,601,212	+37.553%
2025-08-12	42.2100	42.7000	42.0850	42.3300	+0.487%	34,527,022	+39.145%
2025-08-11	42.5500	42.7350	42.0500	42.1250	-0.801%	28,828,714	+39.822%
2025-08-08	42.3950	42.8525	42.1800	42.4650	+0.640%	40,736,226	+38.702%
2025-08-07	42.6100	43.0850	42.1400	42.1950	-0.390%	35,042,056	+39.590%
2025-08-06	43.0250	43.2750	42.2350	42.3600	-0.924%	38,249,454	+39.046%
2025-08-05	42.6900	42.8125	42.1725	42.7550	+0.129%	31,413,606	+37.762%
2025-08-04	42.7200	43.0410	42.4800	42.7000	-0.222%	26,509,642	+37.939%
2025-08-01	43.4400	43.5950	42.5600	42.7950	-1.858%	42,329,366	+37.633%
2025-07-31	43.3800	44.1075	43.3800	43.6050	-0.536%	24,960,798	+35.076%
2025-07-30	44.2000	44.2250	43.5650	43.8400	-1.428%	26,552,332	+34.352%
2025-07-29	44.1150	44.4900	43.9700	44.4750	+0.976%	24,551,960	+32.434%
2025-07-28	43.8400	44.1200	43.7750	44.0450	+1.137%	23,705,282	+33.727%
2025-07-25	43.7600	43.8350	43.3225	43.5500	-0.377%	20,143,134	+35.247%
2025-07-24	43.2900	43.7697	43.0950	43.7150	+0.714%	24,022,142	+34.736%
2025-07-23	42.9100	43.4300	42.8000	43.4050	+1.568%	28,046,082	+35.699%
2025-07-22	42.4850	42.9700	42.4425	42.7350	+0.470%	32,444,074	+37.826%
2025-07-21	43.0100	43.0850	42.4475	42.5350	-1.035%	30,434,458	+38.474%
2025-07-18	43.6750	43.8750	42.8100	42.9800	-0.808%	60,975,682	+37.040%
2025-07-17	42.8450	43.3925	42.7400	43.3300	+0.615%	36,086,420	+35.934%
2025-07-16	43.3800	43.6300	42.9075	43.0650	-0.863%	35,501,652	+36.770%
2025-07-15	43.9900	44.1800	43.3850	43.4400	-1.441%	33,859,576	+35.589%
2025-07-14	44.4800	44.4800	43.8400	44.0750	-1.100%	33,441,544	+33.636%
2025-07-11	44.2900	44.7200	44.1550	44.5650	+0.451%	30,171,552	+32.166%
2025-07-10	43.9300	44.3900	43.6150	44.3650	+0.761%	28,824,762	+32.762%
2025-07-09	44.1450	44.3200	43.9000	44.0300	-0.508%	28,673,156	+33.772%
2025-07-08	43.0450	44.4150	43.0350	44.2550	+2.692%	47,472,456	+33.092%
2025-07-07	43.2500	43.4800	42.6500	43.0950	-0.965%	35,673,204	+36.675%
2025-07-03	43.4050	43.6550	43.3050	43.5150	+0.115%	22,266,218	+35.356%
2025-07-02	43.0900	43.5350	42.6150	43.4650	+1.720%	42,468,858	+35.511%
2025-07-01	42.4700	42.9275	42.0775	42.7300	+0.766%	40,772,802	+37.842%
2025-06-30	42.4850	42.6700	42.2775	42.4050	-0.574%	26,247,518	+38.899%
2025-06-27	42.8500	42.8500	42.3951	42.6500	-0.525%	35,411,732	+38.101%
2025-06-26	42.3650	42.9600	42.2600	42.8750	+1.431%	33,565,614	+37.376%
2025-06-25	42.4050	42.5575	42.1300	42.2700	-0.436%	43,723,020	+39.342%
2025-06-24	42.3875	42.9000	42.2925	42.4550	-1.302%	65,358,708	+38.735%
2025-06-23	44.6850	44.7150	42.8275	43.0150	-3.315%	105,688,294	+36.929%
2025-06-20	44.2150	44.6125	44.0850	44.4900	+1.022%	56,744,750	+32.389%
2025-06-18	44.4900	44.7150	43.9400	44.0400	-0.654%	70,472,920	+33.742%
2025-06-17	44.2850	44.6600	44.0100	44.3300	+0.934%	67,884,132	+32.867%
2025-06-16	43.9300	44.3750	43.5875	43.9200	-0.295%	69,406,614	+34.107%
2025-06-13	44.1050	44.2850	43.4750	44.0500	+1.744%	84,194,742	+33.712%
2025-06-12	42.9450	43.3075	42.6300	43.2950	+0.348%	34,028,116	+36.043%
2025-06-11	42.8200	43.2150	42.4000	43.1450	+1.446%	48,996,600	+36.516%
2025-06-10	42.2300	42.8050	42.2100	42.5300	+1.783%	46,092,238	+38.490%
2025-06-09	41.8700	42.2200	41.5375	41.7850	+0.192%	28,680,330	+40.960%
2025-06-06	41.3050	41.8300	41.3050	41.7050	+1.881%	28,556,812	+41.230%
2025-06-05	41.2800	41.3000	40.8300	40.9350	-0.098%	27,667,328	+43.887%
2025-06-04	41.7700	42.0950	40.9250	40.9750	-1.950%	44,939,216	+43.746%
2025-06-03	41.3300	42.0475	40.9400	41.7900	+1.186%	30,352,648	+40.943%
2025-06-02	41.5300	41.5850	40.8250	41.3000	+1.312%	32,030,982	+42.615%
2025-05-30	40.8150	40.9775	40.4375	40.7650	-0.887%	31,038,616	+44.487%
2025-05-29	40.8900	41.1300	40.6300	41.1300	+0.747%	23,793,426	+43.204%
2025-05-28	41.5500	41.6750	40.7200	40.8250	-1.270%	29,552,608	+44.274%
2025-05-27	41.2800	41.4150	40.9750	41.3500	+0.866%	19,028,072	+42.443%
2025-05-23	40.5050	41.0975	40.4900	40.9950	+0.318%	23,510,912	+43.676%
2025-05-22	40.8100	41.0975	40.3600	40.8650	-0.390%	23,732,250	+44.133%
2025-05-21	41.5450	41.6250	41.0200	41.0250	-1.842%	25,698,320	+43.571%
2025-05-20	42.1550	42.2500	41.7550	41.7950	-0.924%	22,782,142	+40.926%
2025-05-19	42.3850	42.4300	41.8725	42.1850	-1.299%	24,787,066	+39.623%
2025-05-16	42.9000	42.9250	42.3025	42.7400	-0.152%	21,725,824	+37.810%
2025-05-15	42.0850	42.8300	41.9800	42.8050	+0.422%	29,721,532	+37.601%
2025-05-14	42.5975	42.7900	42.4600	42.6250	-0.606%	21,332,654	+38.182%
2025-05-13	42.5000	43.2225	42.3300	42.8850	+1.407%	29,031,568	+37.344%
2025-05-12	42.7400	42.9350	41.9800	42.2900	+2.608%	32,610,056	+39.276%
2025-05-09	41.3000	41.4175	40.8800	41.2150	+1.005%	19,993,148	+42.909%
2025-05-08	40.6450	41.3600	40.5800	40.8050	+1.316%	30,565,874	+44.345%
2025-05-07	40.3500	40.4776	39.9700	40.2750	+0.037%	22,448,240	+46.245%
2025-05-06	40.4300	40.6100	40.0350	40.2600	+0.025%	22,995,462	+46.299%
2025-05-05	40.4750	40.5300	40.0250	40.2500	-1.805%	29,530,210	+46.335%
2025-05-02	40.8900	41.1950	40.1575	40.9900	+1.460%	32,038,804	+43.694%
2025-05-01	39.9200	40.9300	39.9200	40.4000	+0.373%	36,314,420	+45.792%
2025-04-30	40.7000	40.7575	39.7525	40.2500	-2.696%	37,814,288	+46.335%
2025-04-29	41.0200	41.5150	40.9400	41.3650	-0.289%	19,843,316	+42.391%
2025-04-28	41.1500	41.5975	41.0950	41.4850	+0.704%	16,436,710	+41.979%
2025-04-25	40.9000	41.2300	40.7400	41.1950	-0.182%	17,664,780	+42.979%
2025-04-24	41.0000	41.3900	40.6450	41.2700	+1.600%	21,218,990	+42.719%
2025-04-23	41.0500	41.4900	40.3700	40.6200	-0.184%	43,216,130	+45.002%
2025-04-22	40.2000	40.9950	40.0250	40.6950	+2.545%	22,097,338	+44.735%
2025-04-21	40.1050	40.2050	39.2450	39.6850	-2.613%	31,011,920	+48.419%
2025-04-17	40.1750	41.3775	40.1550	40.7500	+2.258%	47,908,786	+44.540%
2025-04-16	39.7700	40.5225	39.6700	39.8500	+0.822%	27,331,426	+47.804%
2025-04-15	39.5500	40.2600	39.5025	39.5250	-0.152%	22,166,906	+49.020%
2025-04-14	40.3800	40.3800	39.1900	39.5850	+0.355%	32,748,178	+48.794%
2025-04-11	38.6700	39.7400	37.9100	39.4450	+2.481%	41,916,818	+49.322%
2025-04-10	40.1100	40.1100	37.7400	38.4900	-6.532%	79,046,518	+53.027%
2025-04-09	37.4750	41.6050	37.2450	41.1800	+7.745%	118,962,320	+43.031%
2025-04-08	40.3300	40.5375	37.6100	38.2200	-2.313%	90,538,470	+54.108%
2025-04-07	38.1050	40.7900	37.4900	39.1250	-0.648%	113,906,712	+50.543%
2025-04-04	41.8250	42.2950	39.3800	39.3800	-9.200%	100,751,914	+49.568%
2025-04-03	44.8250	45.1700	43.3550	43.3700	-7.851%	75,657,844	+35.808%
2025-04-02	46.6000	47.1050	46.4900	47.0650	+0.138%	33,960,598	+25.146%
2025-04-01	46.7500	47.0425	46.2450	47.0000	+0.589%	27,121,216	+25.319%
2025-03-31	46.1150	47.0000	46.0500	46.7250	+1.104%	28,813,730	+26.057%
2025-03-28	46.4100	46.5850	45.9825	46.2150	-0.474%	22,248,740	+27.448%
2025-03-27	46.7500	46.9250	46.2488	46.4350	-0.970%	19,147,728	+26.844%
2025-03-26	47.0500	47.4100	46.7725	46.8900	+0.590%	25,571,668	+25.613%
2025-03-25	46.6300	47.0200	46.4750	46.6150	+0.409%	22,292,004	+26.354%
2025-03-24	46.1100	46.6975	46.0350	46.4250	+0.357%	23,824,528	+26.871%
2025-03-21	46.4300	46.5400	45.9675	46.2600	-0.698%	36,975,532	+27.324%
2025-03-20	46.1600	46.7400	45.9650	46.5850	+0.366%	33,163,598	+26.436%
2025-03-19	45.7300	46.6200	45.7200	46.4150	+1.631%	31,742,590	+26.899%
2025-03-18	45.8500	45.9525	45.3100	45.6700	+0.164%	30,806,524	+28.969%
2025-03-17	44.8450	45.8050	44.8450	45.5950	+1.593%	29,761,584	+29.181%
2025-03-14	43.8300	44.9400	43.6300	44.8800	+2.959%	32,023,138	+31.239%
2025-03-13	43.7350	44.3650	43.3250	43.5900	-0.684%	30,742,034	+35.123%
2025-03-12	43.7200	44.2925	43.5525	43.8900	+0.458%	32,240,470	+34.199%
2025-03-11	44.2200	44.4100	43.4550	43.6900	-0.795%	30,230,208	+34.813%
2025-03-10	43.9525	44.6450	43.6300	44.0400	+0.743%	40,045,348	+33.742%
2025-03-07	43.1750	44.0297	43.1750	43.7150	+1.710%	44,849,130	+34.736%
2025-03-06	42.6450	43.2425	42.3100	42.9800	+0.303%	47,104,294	+37.040%
2025-03-05	42.8550	43.0725	42.0125	42.8500	-1.460%	56,510,824	+37.456%
2025-03-04	43.2650	44.1900	42.7150	43.4850	-0.968%	50,677,032	+35.449%
2025-03-03	45.6750	45.9363	43.5050	43.9100	-3.495%	49,501,752	+34.138%
2025-02-28	44.6600	45.5350	44.3800	45.5000	+1.551%	26,627,104	+29.451%
2025-02-27	44.8750	45.3525	44.4900	44.8050	+0.539%	30,048,002	+31.459%
2025-02-26	44.8750	44.9925	44.3575	44.5650	-0.569%	24,305,696	+32.166%
2025-02-25	45.4650	45.6750	44.4525	44.8200	-1.440%	26,608,672	+31.415%
2025-02-24	45.5450	45.7191	45.2325	45.4750	+0.022%	26,295,264	+29.522%
2025-02-21	46.1500	46.2750	45.4375	45.4650	-2.078%	31,276,604	+29.550%
2025-02-20	45.9150	46.5075	45.7200	46.4300	+0.913%	28,332,290	+26.858%
2025-02-19	45.8400	46.4400	45.8125	46.0100	+0.789%	24,531,244	+28.016%
2025-02-18	45.2500	45.9500	44.9900	45.6500	+1.366%	29,574,750	+29.025%
2025-02-14	45.0250	45.6625	45.0250	45.0350	+0.401%	25,886,492	+30.787%
2025-02-13	44.4500	44.9550	44.1600	44.8550	+0.752%	31,550,918	+31.312%
2025-02-12	45.2450	45.5550	44.4375	44.5200	-2.411%	38,798,774	+32.300%
2025-02-11	45.4700	45.9250	45.1800	45.6200	+0.807%	26,226,818	+29.110%
2025-02-10	44.6750	45.3300	44.6750	45.2550	+2.202%	25,871,356	+30.151%
2025-02-07	44.4500	44.6825	44.2200	44.2800	-0.011%	22,568,414	+33.017%
2025-02-06	45.3200	45.4300	44.0450	44.2850	-1.840%	41,309,624	+33.002%
2025-02-05	45.0050	45.1775	44.7525	45.1150	+0.211%	21,771,998	+30.555%
2025-02-04	43.8900	45.1150	43.8150	45.0200	+2.098%	40,279,818	+30.831%

.dark-mode .FVlhd8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FVlhd8{ 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