MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XLE — State Street Energy Select Sector SPDR ETF
NYSE ArcaState Street Energy Select Sector SPDR ETF
$65.24
+1.88(+2.97%)
- O
- 64.51
- H
- 65.47
- L
- 64.31
- V
- 49.77M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$65.24
Period Return+57.26%
Period High$66.17
Period Low$39.76
Avg Daily Volume37.55M
Total Trading Days365
XLE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $64.51 | $65.47 | $64.31 | $65.24 | +$1.88 | +2.97% | 49,767,029 | $65.04 | $64.31 $65.47 |
| Oct 7, 2026 | $64.04 | $64.51 | $63.04 | $63.36 | $-0.39 | -0.61% | 27,143,490 | $63.51 | $63.04 $64.51 |
| Oct 6, 2026 | $63.02 | $64.06 | $62.93 | $63.75 | +$0.30 | +0.47% | 27,830,905 | $63.60 | $62.93 $64.06 |
| Oct 5, 2026 | $62.75 | $63.75 | $62.05 | $63.45 | +$0.63 | +1.00% | 29,439,873 | $63.23 | $62.05 $63.75 |
| Oct 2, 2026 | $61.86 | $62.95 | $61.86 | $62.82 | +$0.12 | +0.19% | 29,240,962 | $62.58 | $61.86 $62.95 |
| Oct 1, 2026 | $61.16 | $62.75 | $61.04 | $62.70 | +$1.20 | +1.95% | 41,690,272 | $62.29 | $61.04 $62.75 |
| Sep 30, 2026 | $61.82 | $62.10 | $61.41 | $61.50 | $-0.04 | -0.06% | 24,877,088 | $61.78 | $61.41 $62.10 |
| Sep 29, 2026 | $61.15 | $61.79 | $60.95 | $61.54 | $-0.56 | -0.90% | 30,947,809 | $61.51 | $60.95 $61.79 |
| Sep 28, 2026 | $62.77 | $62.79 | $61.83 | $62.10 | +$0.06 | +0.10% | 35,162,830 | $62.28 | $61.83 $62.79 |
| Sep 25, 2026 | $61.92 | $62.33 | $61.66 | $62.04 | $-0.56 | -0.89% | 37,567,631 | $61.97 | $61.66 $62.33 |
| Sep 24, 2026 | $63.07 | $63.41 | $62.46 | $62.60 | +$0.23 | +0.37% | 38,168,904 | $62.86 | $62.46 $63.41 |
| Sep 23, 2026 | $62.18 | $62.97 | $62.05 | $62.37 | +$0.59 | +0.96% | 36,551,698 | $62.47 | $62.05 $62.97 |
| Sep 22, 2026 | $61.63 | $62.67 | $61.42 | $61.78 | $-0.68 | -1.09% | 39,289,105 | $62.10 | $61.42 $62.67 |
| Sep 21, 2026 | $63.17 | $63.70 | $62.37 | $62.46 | $-1.85 | -2.88% | 36,482,209 | $62.78 | $62.37 $63.70 |
| Sep 18, 2026 | $64.20 | $64.75 | $64.10 | $64.31 | $-0.17 | -0.26% | 29,426,411 | $64.38 | $64.10 $64.75 |
| Sep 17, 2026 | $63.50 | $64.52 | $63.46 | $64.48 | +$0.45 | +0.70% | 35,543,835 | $64.13 | $63.46 $64.52 |
| Sep 16, 2026 | $65.22 | $65.22 | $63.68 | $64.03 | $-1.90 | -2.88% | 48,608,372 | $64.43 | $63.68 $65.22 |
| Sep 15, 2026 | $64.88 | $66.12 | $64.81 | $65.93 | +$1.40 | +2.17% | 34,571,931 | $65.61 | $64.81 $66.12 |
| Sep 14, 2026 | $65.96 | $66.05 | $64.18 | $64.53 | $-0.61 | -0.94% | 47,236,504 | $64.93 | $64.18 $66.05 |
| Sep 11, 2026 | $64.89 | $65.73 | $64.71 | $65.14 | +$0.21 | +0.32% | 30,546,274 | $65.10 | $64.71 $65.73 |
| Sep 10, 2026 | $66.14 | $66.17 | $64.34 | $64.93 | $-0.38 | -0.58% | 37,212,596 | $65.04 | $64.34 $66.17 |
| Sep 9, 2026 | $65.56 | $65.92 | $65.01 | $65.31 | +$0.54 | +0.83% | 25,392,376 | $65.39 | $65.01 $65.92 |
| Sep 8, 2026 | $64.83 | $65.24 | $64.31 | $64.77 | +$0.71 | +1.11% | 28,088,243 | $64.83 | $64.31 $65.24 |
| Sep 4, 2026 | $64.04 | $64.33 | $63.38 | $64.06 | $-0.56 | -0.87% | 26,289,553 | $63.97 | $63.38 $64.33 |
| Sep 3, 2026 | $65.12 | $65.52 | $64.58 | $64.62 | $-0.48 | -0.74% | 24,079,407 | $65.04 | $64.58 $65.52 |
| Sep 2, 2026 | $64.27 | $65.35 | $64.25 | $65.10 | +$0.33 | +0.51% | 27,401,415 | $64.91 | $64.25 $65.35 |
| Sep 1, 2026 | $64.87 | $64.95 | $64.05 | $64.77 | +$0.81 | +1.27% | 33,275,949 | $64.55 | $64.05 $64.95 |
| Aug 31, 2026 | $63.80 | $64.44 | $63.14 | $63.96 | +$1.28 | +2.04% | 27,148,839 | $63.72 | $63.14 $64.44 |
| Aug 28, 2026 | $62.35 | $62.74 | $62.12 | $62.68 | +$0.39 | +0.63% | 20,624,541 | $62.49 | $62.12 $62.74 |
| Aug 27, 2026 | $62.23 | $62.72 | $61.55 | $62.29 | $-0.14 | -0.22% | 29,603,991 | $62.14 | $61.55 $62.72 |