The Energy Select Sector SPDR® Fund

XLE
🏛️ usa →
91.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 91.30 92.91 91.28 91.99 20.1M
2025-09-25 90.33 91.24 90.08 91.15 15.9M
2025-09-24 89.81 91.18 89.71 90.34 17.7M
2025-09-23 88.02 90.14 88.02 89.18 22.1M
2025-09-22 87.46 88.10 87.11 87.67 11.3M
2025-09-19 89.63 89.70 88.21 88.52 15.0M
2025-09-18 90.07 90.25 89.03 89.71 14.4M
2025-09-17 89.66 90.62 89.27 89.99 13.0M
2025-09-16 88.69 90.06 88.67 89.78 20.8M
2025-09-15 88.77 89.00 88.15 88.30 11.6M
2025-09-12 89.50 89.90 88.58 88.60 11.1M
2025-09-11 88.40 89.32 88.13 89.13 12.6M
2025-09-10 87.78 89.16 87.58 89.11 15.0M
2025-09-09 87.63 88.82 87.53 87.58 20.6M
2025-09-08 87.65 88.03 86.39 87.16 17.5M
2025-09-05 88.35 88.64 86.92 87.36 24.1M
2025-09-04 88.50 89.45 88.12 89.08 12.9M
2025-09-03 89.80 90.55 88.19 88.49 18.0M
2025-09-02 90.15 90.68 89.47 90.52 13.0M
2025-08-29 89.94 90.62 89.82 90.39 11.9M
2025-08-28 89.25 90.03 88.66 89.90 12.0M
2025-08-27 88.10 89.54 88.00 89.22 13.4M
2025-08-26 88.02 88.31 87.41 88.23 11.4M
2025-08-25 87.92 88.48 87.63 88.37 11.7M
2025-08-22 86.67 88.35 86.53 88.14 15.5M
2025-08-21 85.64 86.57 85.41 86.38 11.0M
2025-08-20 85.22 86.14 85.14 85.79 14.0M
2025-08-19 84.81 85.58 84.59 85.08 12.8M
2025-08-18 85.11 85.45 84.56 85.05 13.2M
2025-08-15 85.60 86.53 85.29 85.56 13.6M
2025-08-14 85.58 85.69 84.65 85.56 12.5M
2025-08-13 84.72 85.65 84.42 85.64 12.8M
2025-08-12 84.42 85.40 84.17 84.66 17.3M
2025-08-11 85.10 85.47 84.10 84.25 14.4M
2025-08-08 84.79 85.71 84.36 84.93 20.4M
2025-08-07 85.22 86.17 84.28 84.39 17.5M
2025-08-06 86.05 86.55 84.47 84.72 19.1M
2025-08-05 85.38 85.63 84.35 85.51 15.7M
2025-08-04 85.44 86.08 84.96 85.40 13.3M
2025-08-01 86.88 87.19 85.12 85.59 21.2M
2025-07-31 86.76 88.22 86.76 87.21 12.5M
2025-07-30 88.40 88.45 87.13 87.68 13.3M
2025-07-29 88.23 88.98 87.94 88.95 12.3M
2025-07-28 87.68 88.24 87.55 88.09 11.9M
2025-07-25 87.52 87.67 86.65 87.10 10.1M
2025-07-24 86.58 87.54 86.19 87.43 12.0M
2025-07-23 85.82 86.86 85.60 86.81 14.0M
2025-07-22 84.97 85.94 84.89 85.47 16.2M
2025-07-21 86.02 86.17 84.90 85.07 15.2M
2025-07-18 87.35 87.75 85.62 85.96 30.5M
2025-07-17 85.69 86.79 85.48 86.66 18.0M
2025-07-16 86.76 87.26 85.82 86.13 17.8M
2025-07-15 87.98 88.36 86.77 86.88 16.9M
2025-07-14 88.96 88.96 87.68 88.15 16.7M
2025-07-11 88.58 89.44 88.31 89.13 15.1M
2025-07-10 87.86 88.78 87.23 88.73 14.4M
2025-07-09 88.29 88.64 87.80 88.06 14.3M
2025-07-08 86.09 88.83 86.07 88.51 23.7M
2025-07-07 86.50 86.96 85.30 86.19 17.8M
2025-07-03 86.81 87.31 86.61 87.03 11.1M
2025-07-02 86.18 87.07 85.23 86.93 21.2M
2025-07-01 84.94 85.86 84.16 85.46 20.4M
2025-06-30 84.97 85.34 84.56 84.81 13.1M
2025-06-27 85.70 85.70 84.79 85.30 17.7M
2025-06-26 84.73 85.92 84.52 85.75 16.8M
2025-06-25 84.81 85.12 84.26 84.54 21.9M
2025-06-24 84.78 85.80 84.59 84.91 32.7M
2025-06-23 89.37 89.43 85.66 86.03 52.8M
2025-06-20 88.43 89.23 88.17 88.98 28.4M
2025-06-18 88.98 89.43 87.88 88.08 35.2M
2025-06-17 88.57 89.32 88.02 88.66 33.9M
2025-06-16 87.86 88.75 87.18 87.84 34.7M
2025-06-13 88.21 88.57 86.95 88.10 42.1M
2025-06-12 85.89 86.62 85.26 86.59 17.0M
2025-06-11 85.64 86.43 84.80 86.29 24.5M
2025-06-10 84.46 85.61 84.42 85.06 23.0M
2025-06-09 83.74 84.44 83.08 83.57 14.3M
2025-06-06 82.61 83.66 82.61 83.41 14.3M
2025-06-05 82.56 82.60 81.66 81.87 13.8M
2025-06-04 83.54 84.19 81.85 81.95 22.5M
2025-06-03 82.66 84.10 81.88 83.58 15.2M
2025-06-02 83.06 83.17 81.65 82.60 16.0M
2025-05-30 81.63 81.96 80.88 81.53 15.5M
2025-05-29 81.78 82.26 81.26 82.26 11.9M
2025-05-28 83.10 83.35 81.44 81.65 14.8M
2025-05-27 82.56 82.83 81.95 82.70 9.5M
2025-05-23 81.01 82.20 80.98 81.99 11.8M
2025-05-22 81.62 82.20 80.72 81.73 11.9M
2025-05-21 83.09 83.25 82.04 82.05 12.8M
2025-05-20 84.31 84.50 83.51 83.59 11.4M
2025-05-19 84.77 84.86 83.75 84.37 12.4M
2025-05-16 85.80 85.85 84.61 85.48 10.9M
2025-05-15 84.17 85.66 83.96 85.61 14.9M
2025-05-14 85.20 85.58 84.92 85.25 10.7M
2025-05-13 85.00 86.45 84.66 85.77 14.5M
2025-05-12 85.48 85.87 83.96 84.58 16.3M
2025-05-09 82.60 82.84 81.76 82.43 10.0M
2025-05-08 81.29 82.72 81.16 81.61 15.3M
2025-05-07 80.70 80.96 79.94 80.55 11.2M
2025-05-06 80.86 81.22 80.07 80.52 11.5M
2025-05-05 80.95 81.06 80.05 80.50 14.8M
2025-05-02 81.78 82.39 80.32 81.98 16.0M
2025-05-01 79.84 81.86 79.84 80.80 18.2M
2025-04-30 81.40 81.52 79.51 80.50 18.9M
2025-04-29 82.04 83.03 81.88 82.73 9.9M
2025-04-28 82.30 83.20 82.19 82.97 8.2M
2025-04-25 81.80 82.46 81.48 82.39 8.8M
2025-04-24 82.00 82.78 81.29 82.54 10.6M
2025-04-23 82.10 82.98 80.74 81.24 21.6M
2025-04-22 80.40 81.99 80.05 81.39 11.0M
2025-04-21 80.21 80.41 78.49 79.37 15.5M
2025-04-17 80.35 82.76 80.31 81.50 24.0M
2025-04-16 79.54 81.05 79.34 79.70 13.7M
2025-04-15 79.10 80.52 79.01 79.05 11.1M
2025-04-14 80.76 80.76 78.38 79.17 17.0M
2025-04-11 77.34 79.48 75.82 78.89 21.0M
2025-04-10 80.22 80.22 75.48 76.98 39.5M
2025-04-09 74.95 83.21 74.49 82.36 59.5M
2025-04-08 80.66 81.08 75.22 76.44 45.3M
2025-04-07 76.21 81.58 74.98 78.25 57.0M
2025-04-04 83.65 84.59 78.76 78.76 50.4M
2025-04-03 89.65 90.34 86.71 86.74 38.4M
2025-04-02 93.20 94.21 92.98 94.13 17.0M
2025-04-01 93.50 94.09 92.49 94.00 13.6M
2025-03-31 92.23 94.00 92.10 93.45 14.4M
2025-03-28 92.82 93.17 91.97 92.43 11.1M
2025-03-27 93.50 93.85 92.50 92.87 9.6M
2025-03-26 94.10 94.82 93.55 93.78 12.8M
2025-03-25 93.26 94.04 92.95 93.23 11.1M
2025-03-24 92.22 93.40 92.07 92.85 11.9M
2025-03-21 92.86 93.08 91.94 92.52 18.5M
2025-03-20 92.32 93.48 91.93 93.17 16.6M
2025-03-19 91.46 93.24 91.44 92.83 15.9M
2025-03-18 91.70 91.91 90.62 91.34 15.4M
2025-03-17 89.69 91.61 89.69 91.19 14.9M
2025-03-14 87.66 89.88 87.26 89.76 16.0M
2025-03-13 87.47 88.73 86.65 87.18 15.4M
2025-03-12 87.44 88.59 87.11 87.78 16.1M
2025-03-11 88.44 88.82 86.91 87.38 15.1M
2025-03-10 87.91 89.29 87.26 88.08 20.0M
2025-03-07 86.35 88.06 86.35 87.43 22.4M
2025-03-06 85.29 86.49 84.62 85.96 23.6M
2025-03-05 85.71 86.15 84.03 85.70 28.3M
2025-03-04 86.53 88.38 85.43 86.97 25.3M
2025-03-03 91.35 91.87 87.01 87.82 24.8M
2025-02-28 89.32 91.07 88.76 91.00 13.3M
2025-02-27 89.75 90.71 88.98 89.61 15.0M
2025-02-26 89.75 89.99 88.72 89.13 12.2M
2025-02-25 90.93 91.35 88.91 89.64 13.3M
2025-02-24 91.09 91.44 90.47 90.95 13.1M
2025-02-21 92.30 92.55 90.88 90.93 15.6M
2025-02-20 91.83 93.02 91.44 92.86 14.2M
2025-02-19 91.68 92.88 91.63 92.02 12.3M
2025-02-18 90.50 91.90 89.98 91.30 14.8M
2025-02-14 90.05 91.33 90.05 90.07 12.9M
2025-02-13 88.90 89.91 88.32 89.71 15.8M
2025-02-12 90.49 91.11 88.88 89.04 19.4M
2025-02-11 90.94 91.85 90.36 91.24 13.1M
2025-02-10 89.35 90.66 89.35 90.51 12.9M
2025-02-07 88.90 89.37 88.44 88.56 11.3M
2025-02-06 90.64 90.86 88.09 88.57 20.7M
2025-02-05 90.01 90.36 89.51 90.23 10.9M
2025-02-04 87.78 90.23 87.63 90.04 20.1M
2025-02-03 87.63 88.55 86.83 88.19 19.9M
2025-01-31 89.91 90.11 87.43 87.64 22.3M
2025-01-30 90.25 90.63 89.60 90.16 19.5M
2025-01-29 89.28 90.16 89.15 89.70 10.3M
2025-01-28 90.63 90.95 89.05 89.50 18.7M
2025-01-27 91.00 91.16 89.73 90.36 16.0M
2025-01-24 92.33 92.71 91.20 91.31 14.6M
2025-01-23 92.48 92.82 91.55 92.20 14.7M
2025-01-22 93.19 93.30 91.72 91.78 17.9M
2025-01-21 93.72 94.00 92.99 93.48 24.7M
2025-01-17 93.24 94.29 92.91 93.96 11.9M
2025-01-16 92.26 93.33 92.15 93.24 12.6M
2025-01-15 91.78 92.81 91.40 92.57 17.3M
2025-01-14 90.09 91.30 89.96 91.22 15.6M
2025-01-13 88.79 90.78 88.79 90.25 24.4M
2025-01-10 89.17 90.20 87.92 88.39 17.0M
2025-01-08 87.40 88.07 87.09 88.03 14.2M
2025-01-07 87.71 88.61 87.18 87.94 12.5M
2025-01-06 87.87 88.57 86.85 87.07 11.4M
2025-01-03 87.17 87.76 86.82 87.47 11.1M
2025-01-02 86.36 87.30 86.08 86.66 17.4M