Get the Stockscreener App
86.74
7.85%
-7.39
Pre-market:
85.44
-1.30
-1.50%
The Energy Select Sector Spdr Fund Stock (XLE) Price History
The historical daily chart and data for The Energy Select Sector Spdr Fund stock (XLE), show that the latest closing stock price as of April 03, 2025, is $86.74.
- The Energy Select Sector Spdr Fund all-time high stock price is $101.52, occurred on June 23, 2014.
- The lowest The Energy Select Sector Spdr Fund stock price recorded was $22.88 on March 18, 2020. Since then, The Energy Select Sector Spdr Fund's stock price has risen over 279.11% to $86.74 now.
- The 52-week high stock price for XLE is $98.97, representing a 14.10% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for XLE is $82.75, indicating a -4.60% decrease from the current share price, occurred on December 23, 2024.
- The closing price of The Energy Select Sector Spdr Fund (XLE) stock in the beginning of 2024 was $57.23. The stock closed the year at $87.47, a gain of over 52.84% for the year.
The table below shows more information about XLE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $90.34 | $86.71 | $3.63 | 38,369,046.0 | -7.85% |
| Apr 02, 2025 | $94.21 | $92.98 | $1.23 | 16,961,591.0 | +0.14% |
| Apr 01, 2025 | $94.08 | $92.49 | $1.59 | 13,551,138.0 | +0.59% |
| Mar 31, 2025 | $94.00 | $92.10 | $1.90 | 14,380,830.0 | +1.10% |
| Mar 28, 2025 | $93.17 | $91.97 | $1.20 | 11,335,504.0 | -0.47% |
| Mar 27, 2025 | $93.85 | $92.50 | $1.35 | 9,538,336.0 | -0.97% |
| Mar 26, 2025 | $94.82 | $93.55 | $1.27 | 12,313,596.0 | +0.59% |
| Mar 25, 2025 | $94.04 | $92.95 | $1.09 | 11,036,039.0 | +0.41% |
| Mar 24, 2025 | $93.39 | $92.07 | $1.33 | 11,791,715.0 | +0.36% |
| Mar 21, 2025 | $93.08 | $91.94 | $1.14 | 18,408,770.0 | -0.70% |
| Mar 20, 2025 | $93.48 | $91.93 | $1.55 | 16,530,649.0 | +0.37% |
| Mar 19, 2025 | $93.24 | $91.44 | $1.80 | 15,658,532.0 | +1.63% |
| Mar 18, 2025 | $91.91 | $90.62 | $1.28 | 14,620,500.0 | +0.16% |
| Mar 17, 2025 | $91.61 | $89.69 | $1.92 | 14,837,954.0 | +1.59% |
| Mar 14, 2025 | $89.88 | $87.26 | $2.62 | 15,152,119.0 | +2.96% |
| Mar 13, 2025 | $88.73 | $86.65 | $2.08 | 15,106,119.0 | -0.68% |
| Mar 12, 2025 | $88.58 | $87.11 | $1.48 | 15,751,872.0 | +0.46% |
| Mar 11, 2025 | $88.82 | $86.91 | $1.91 | 15,093,205.0 | -0.79% |
| Mar 10, 2025 | $89.29 | $87.26 | $2.03 | 19,998,332.0 | +0.74% |
| Mar 07, 2025 | $88.06 | $86.35 | $1.71 | 22,264,312.0 | +1.71% |
| Mar 06, 2025 | $86.48 | $84.62 | $1.86 | 23,516,239.0 | +0.30% |
| Mar 05, 2025 | $86.14 | $84.03 | $2.12 | 27,837,293.0 | -1.46% |
The Energy Select Sector Spdr Fund Stock (XLE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of The Energy Select Sector Spdr Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XLE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of The Energy Select Sector Spdr Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
The Energy Select Sector Spdr Fund Stock (XLE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $94.21 | $86.71 | $7.50 | 107,250,821.0 | -7.18% |
| Mar, 2025 | $94.82 | $84.03 | $10.79 | 335,031,550.0 | +2.69% |
| Feb, 2025 | $93.02 | $86.83 | $6.19 | 275,128,288.0 | +3.83% |
| Jan, 2025 | $94.29 | $86.08 | $8.22 | 312,522,231.0 | +2.31% |
The Energy Select Sector Spdr Fund Stock (XLE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $95.66 | $82.75 | $12.91 | 261,713,345.0 | -11.49% |
| Nov, 2024 | $97.92 | $87.85 | $10.07 | 241,432,876.0 | +7.83% |
| Oct, 2024 | $94.21 | $86.90 | $7.31 | 329,788,213.0 | +0.90% |
| Sep, 2024 | $90.14 | $83.02 | $7.12 | 323,935,152.0 | -3.81% |
| Aug, 2024 | $93.47 | $85.47 | $8.00 | 288,958,124.0 | -2.07% |
| Jul, 2024 | $94.51 | $88.39 | $6.12 | 279,677,509.0 | +2.26% |
| Jun, 2024 | $92.92 | $87.60 | $5.32 | 261,600,214.0 | -2.20% |
| May, 2024 | $95.21 | $90.27 | $4.94 | 307,093,073.0 | -0.34% |
| Apr, 2024 | $98.97 | $93.46 | $5.51 | 369,144,798.0 | -0.94% |
| Mar, 2024 | $94.58 | $85.97 | $8.61 | 308,047,265.0 | +9.60% |
| Feb, 2024 | $86.89 | $82.41 | $4.48 | 327,142,472.0 | +3.27% |
| Jan, 2024 | $87.11 | $78.98 | $8.13 | 381,456,894.0 | -0.51% |
The Energy Select Sector Spdr Fund Stock (XLE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $86.17 | $80.74 | $5.43 | 374,167,330.0 | -0.87% |
| Nov, 2023 | $87.67 | $82.11 | $5.57 | 408,332,808.0 | -0.72% |
| Oct, 2023 | $92.56 | $84.09 | $8.47 | 521,771,199.0 | -5.75% |
| Sep, 2023 | $93.69 | $89.01 | $4.67 | 407,110,890.0 | +1.65% |
| Aug, 2023 | $90.00 | $84.97 | $5.03 | 417,261,226.0 | +1.65% |
| Jul, 2023 | $87.73 | $78.48 | $9.25 | 375,545,037.0 | +7.77% |
| Jun, 2023 | $82.52 | $76.25 | $6.27 | 422,898,715.0 | +5.98% |
| May, 2023 | $85.08 | $76.33 | $8.75 | 415,546,635.0 | -10.03% |
| Apr, 2023 | $87.74 | $82.69 | $5.05 | 320,742,551.0 | +2.78% |
| Mar, 2023 | $87.69 | $75.36 | $12.33 | 581,034,753.0 | -1.03% |
| Feb, 2023 | $90.67 | $82.79 | $7.88 | 341,252,182.0 | -6.94% |
| Jan, 2023 | $93.15 | $82.83 | $10.32 | 353,890,139.0 | +2.81% |
3.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):