Energy Select Sector SPDR (XLE)

Historical Prices For Energy Select Sector SPDR (XLE)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	86.81	87.31	86.61	87.03	11,133,123	87.03
7/02/2025	86.18	87.07	85.23	86.93	21,233,533	86.93
7/01/2025	84.94	85.86	84.16	85.46	20,383,422	85.46
6/30/2025	84.97	85.34	84.56	84.81	13,123,275	84.81
6/27/2025	85.70	85.70	84.79	85.30	17,705,876	85.30
6/26/2025	84.73	85.92	84.52	85.75	16,779,791	85.75
6/25/2025	84.81	85.11	84.26	84.54	21,872,825	84.54
6/24/2025	84.78	85.80	84.58	84.91	32,666,164	84.91
6/23/2025	89.37	89.43	85.66	86.03	52,821,471	86.03
6/20/2025	88.43	89.22	88.17	88.98	28,442,422	88.26
6/18/2025	88.98	89.43	87.88	88.08	35,236,477	87.37
6/17/2025	88.57	89.32	88.02	88.66	34,090,416	87.94
6/16/2025	87.86	88.75	87.17	87.84	34,632,969	87.13
6/13/2025	88.21	88.57	86.95	88.10	42,122,152	87.39
6/12/2025	85.89	86.61	85.26	86.59	17,009,642	85.89
6/11/2025	85.64	86.43	84.80	86.29	24,492,185	85.59
6/10/2025	84.46	85.61	84.42	85.06	23,045,855	84.37
6/09/2025	83.74	84.44	83.08	83.57	14,355,012	82.90
6/06/2025	82.61	83.66	82.61	83.41	14,278,480	82.74
6/05/2025	82.56	82.60	81.66	81.87	13,832,148	81.21
6/04/2025	83.54	84.19	81.85	81.95	22,468,784	81.29
6/03/2025	82.66	84.09	81.88	83.58	15,174,833	82.91
6/02/2025	83.06	83.17	81.65	82.60	16,014,100	81.93
5/30/2025	81.63	81.95	80.88	81.53	15,519,324	80.87
5/29/2025	81.78	82.26	81.26	82.26	11,896,634	81.60
5/28/2025	83.10	83.35	81.44	81.65	14,774,940	80.99
5/27/2025	82.56	82.83	81.95	82.70	9,514,033	82.03
5/23/2025	81.01	82.19	80.98	81.99	11,774,551	81.33
5/22/2025	81.62	82.19	80.72	81.73	11,867,168	81.07
5/21/2025	83.09	83.25	82.04	82.05	12,848,947	81.39
5/20/2025	84.31	84.50	83.51	83.59	11,387,173	82.92
5/19/2025	84.77	84.86	83.75	84.37	12,443,533	83.69
5/16/2025	85.80	85.85	84.61	85.48	11,069,969	84.79
5/15/2025	84.17	85.66	83.96	85.61	14,860,803	84.92
5/14/2025	85.19	85.58	84.92	85.25	10,662,313	84.56
5/13/2025	85.00	86.44	84.66	85.77	14,521,585	85.08
5/12/2025	85.48	85.87	83.96	84.58	16,304,541	83.90
5/09/2025	82.60	82.83	81.77	82.43	9,996,581	81.76
5/08/2025	81.29	82.72	81.16	81.61	15,282,529	80.95
5/07/2025	80.70	80.96	79.94	80.55	11,223,829	79.90
5/06/2025	80.86	81.22	80.07	80.52	11,497,681	79.87
5/05/2025	80.95	81.06	80.05	80.50	14,764,769	79.85
5/02/2025	81.78	82.39	80.31	81.98	16,019,411	81.32
5/01/2025	79.84	81.86	79.84	80.80	18,171,642	80.15
4/30/2025	81.40	81.52	79.50	80.50	18,903,551	79.85
4/29/2025	82.04	83.03	81.88	82.73	9,920,906	82.06
4/28/2025	82.30	83.19	82.19	82.97	8,217,380	82.30
4/25/2025	81.80	82.46	81.48	82.39	8,832,406	81.73
4/24/2025	82.00	82.78	81.29	82.54	10,608,796	81.87
4/23/2025	82.10	82.98	80.74	81.24	21,608,006	80.58
4/22/2025	80.40	81.99	80.05	81.39	11,046,206	80.73
4/21/2025	80.21	80.41	78.49	79.37	15,503,596	78.73
4/17/2025	80.35	82.75	80.31	81.50	23,954,436	80.84
4/16/2025	79.54	81.05	79.34	79.70	13,665,032	79.06
4/15/2025	79.10	80.52	79.00	79.05	11,083,248	78.41
4/14/2025	80.76	80.76	78.38	79.17	17,651,726	78.53
4/11/2025	77.34	79.48	75.82	78.89	20,958,436	78.25
4/10/2025	80.22	80.22	75.48	76.98	39,521,346	76.36
4/09/2025	74.95	83.21	74.49	82.36	59,475,635	81.70
4/08/2025	80.66	81.08	75.22	76.44	45,261,914	75.82
4/07/2025	76.21	80.92	74.98	78.25	57,020,006	77.62