Energy Select Sector SPDR (XLE)

85.42Last Price

-1.55 (-1.78%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	86.53	88.38	85.43	86.97	25,377,576	86.97
3/03/2025	91.35	91.87	87.01	87.82	24,749,016	87.82
2/28/2025	89.32	91.07	88.76	91.00	13,313,590	91.00
2/27/2025	89.75	90.70	88.98	89.61	15,018,486	89.61
2/26/2025	89.75	89.98	88.72	89.13	12,150,475	89.13
2/25/2025	90.93	91.35	88.91	89.64	13,303,866	89.64
2/24/2025	91.09	91.44	90.47	90.95	13,146,591	90.95
2/21/2025	92.30	92.55	90.88	90.93	15,638,313	90.93
2/20/2025	91.83	93.02	91.44	92.86	14,164,512	92.86
2/19/2025	91.68	92.88	91.63	92.02	12,261,819	92.02
2/18/2025	90.50	91.90	89.98	91.30	14,787,132	91.30
2/14/2025	90.05	91.33	90.05	90.07	12,943,277	90.07
2/13/2025	88.90	89.91	88.32	89.71	15,775,173	89.71
2/12/2025	90.49	91.11	88.88	89.04	19,397,697	89.04
2/11/2025	90.94	91.85	90.36	91.24	13,111,461	91.24
2/10/2025	89.35	90.66	89.35	90.51	12,932,783	90.51
2/07/2025	88.90	89.36	88.44	88.56	11,284,243	88.56
2/06/2025	90.64	90.86	88.09	88.57	20,638,984	88.57
2/05/2025	90.01	90.36	89.50	90.23	10,883,136	90.23
2/04/2025	87.78	90.23	87.63	90.04	20,135,172	90.04
2/03/2025	87.63	88.55	86.83	88.19	19,979,611	88.19
1/31/2025	89.91	90.11	87.43	87.64	22,292,559	87.64
1/30/2025	90.25	90.63	89.60	90.16	19,542,268	90.16
1/29/2025	89.28	90.16	89.15	89.70	10,339,806	89.70
1/28/2025	90.63	90.95	89.05	89.50	18,886,815	89.50
1/27/2025	91.00	91.16	89.73	90.36	15,995,529	90.36
1/24/2025	92.33	92.70	91.19	91.31	14,706,419	91.31
1/23/2025	92.48	92.82	91.55	92.20	14,678,490	92.20
1/22/2025	93.19	93.30	91.72	91.78	17,939,039	91.78
1/21/2025	93.72	94.00	92.99	93.48	24,675,466	93.48
1/17/2025	93.24	94.29	92.91	93.96	12,047,446	93.96
1/16/2025	92.26	93.33	92.15	93.24	12,612,946	93.24
1/15/2025	91.78	92.81	91.40	92.57	17,327,128	92.57
1/14/2025	90.09	91.30	89.95	91.22	15,584,446	91.22
1/13/2025	88.79	90.78	88.79	90.25	24,443,139	90.25
1/10/2025	89.17	90.20	87.92	88.39	17,037,919	88.39
1/08/2025	87.40	88.07	87.09	88.03	14,241,945	88.03
1/07/2025	87.71	88.61	87.18	87.94	12,510,654	87.94
1/06/2025	87.87	88.57	86.84	87.07	11,411,773	87.07
1/03/2025	87.17	87.76	86.82	87.47	11,062,058	87.47
1/02/2025	86.36	87.30	86.08	86.66	17,493,379	86.66
12/31/2024	84.55	0.00	85.66	85.66	0	85.66
12/30/2024	84.57	85.03	83.85	84.55	11,764,785	84.55
12/27/2024	84.50	85.48	84.14	84.56	10,184,851	84.56
12/26/2024	84.67	84.72	84.05	84.57	7,693,157	84.57
12/24/2024	84.17	84.80	83.62	84.64	7,512,394	84.64
12/23/2024	83.31	84.21	82.75	83.93	18,175,382	83.93
12/20/2024	83.31	84.43	83.09	84.14	17,852,445	83.44
12/19/2024	84.94	85.21	83.26	83.32	24,990,723	82.63
12/18/2024	86.37	86.78	84.05	84.05	19,625,695	83.35
12/17/2024	86.60	86.77	85.80	86.61	16,081,082	85.89
12/16/2024	88.97	88.97	87.19	87.26	12,537,109	86.53
12/13/2024	89.89	89.92	88.97	89.22	11,173,048	88.48
12/12/2024	90.24	90.40	89.58	89.67	10,869,475	88.92
12/11/2024	90.44	90.74	89.96	90.40	11,624,599	89.65
12/10/2024	91.39	91.52	90.12	90.25	11,673,674	89.50
12/09/2024	91.78	92.27	90.79	90.87	11,821,213	90.11
12/06/2024	92.40	92.41	90.84	91.02	13,103,468	90.26
12/05/2024	92.57	93.20	92.20	92.59	11,645,777	91.82