Energy Select Sector SPDR® Fund (XLE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	57.52	58.05	57.11	57.50	-1.13%	21,092,719
2026-08-06	58.39	58.56	57.58	58.16	+1.48%	25,084,278
2026-08-05	58.77	58.98	57.20	57.31	-2.07%	33,213,538
2026-08-04	57.70	58.72	57.13	58.52	-0.46%	37,661,542
2026-08-03	58.69	59.33	58.16	58.79	-1.28%	26,038,365
2026-07-31	58.93	59.69	58.32	59.55	+1.00%	23,556,476
2026-07-30	58.08	59.10	58.02	58.96	+0.53%	23,045,724
2026-07-29	59.08	59.30	58.42	58.65	+1.88%	34,175,576
2026-07-28	58.41	58.79	57.25	57.57	-1.35%	27,800,811
2026-07-27	58.41	59.28	58.23	58.36	-2.11%	33,826,359
2026-07-24	59.40	60.45	59.40	59.62	+0.40%	34,181,899
2026-07-23	60.24	60.38	59.27	59.38	+0.30%	35,838,630
2026-07-22	59.27	59.52	58.90	59.20	+1.20%	29,548,568
2026-07-21	58.16	58.53	57.83	58.50	+0.97%	20,315,680
2026-07-20	57.55	58.38	57.41	57.94	+0.45%	27,329,330
2026-07-17	57.95	58.12	57.28	57.68	+1.16%	31,397,793
2026-07-16	56.66	57.30	56.59	57.02	+0.92%	27,476,980
2026-07-15	56.94	57.04	55.76	56.50	-0.79%	33,184,198
2026-07-14	57.00	57.22	56.29	56.95	+0.37%	32,578,961
2026-07-13	55.86	56.97	55.86	56.74	+3.01%	41,200,898
2026-07-10	55.08	55.24	54.36	55.08	+0.47%	22,974,652
2026-07-09	55.28	55.48	54.73	54.82	-1.40%	21,770,724
2026-07-08	55.45	56.03	54.87	55.60	+1.76%	39,741,354
2026-07-07	53.61	54.82	53.60	54.64	+2.84%	41,833,648
2026-07-06	53.06	53.55	53.00	53.13	-0.17%	24,735,260
2026-07-02	53.24	53.65	52.91	53.22	+0.78%	28,538,218
2026-07-01	53.05	53.44	52.62	52.81	-0.56%	33,662,700
2026-06-30	53.62	54.12	53.08	53.11	-0.88%	28,283,949
2026-06-29	53.98	54.28	53.47	53.58	-0.48%	25,142,320
2026-06-26	54.00	54.15	53.67	53.84	-0.46%	19,025,239
2026-06-25	53.20	54.31	53.00	54.09	+0.97%	28,238,616
2026-06-24	53.50	53.77	52.94	53.57	-1.63%	43,034,611
2026-06-23	54.14	54.56	53.87	54.46	+0.74%	38,690,398
2026-06-22	53.53	54.13	53.16	54.06	+0.54%	30,765,619
2026-06-18	54.14	54.25	53.24	53.77	-1.65%	39,645,688
2026-06-17	55.26	55.36	54.54	54.67	-1.25%	38,553,039
2026-06-16	55.00	55.48	54.95	55.36	-0.34%	42,008,391
2026-06-15	55.20	56.05	55.02	55.55	-3.48%	44,319,059
2026-06-12	56.79	58.15	56.63	57.55	+0.75%	31,964,730
2026-06-11	58.77	58.99	57.05	57.12	-1.94%	40,863,527
2026-06-10	57.94	59.04	57.78	58.25	+1.50%	36,515,274
2026-06-09	58.08	58.21	56.81	57.39	-1.61%	46,026,298
2026-06-08	58.08	58.96	57.97	58.33	+1.14%	25,717,786
2026-06-05	58.66	58.78	57.63	57.67	-1.84%	28,212,971
2026-06-04	58.50	59.02	58.17	58.75	+0.07%	23,916,327
2026-06-03	58.24	59.38	58.01	58.71	+1.29%	46,312,795
2026-06-02	57.19	58.17	57.08	57.96	+1.15%	23,842,616
2026-06-01	57.02	57.81	56.85	57.30	+1.79%	55,879,350
2026-05-29	56.68	56.79	55.99	56.29	-1.16%	32,389,634
2026-05-28	57.55	57.68	56.68	56.95	-0.07%	46,554,064
2026-05-27	57.01	57.50	56.48	56.99	-1.49%	48,329,833
2026-05-26	58.87	59.57	57.84	57.85	-2.76%	38,819,875
2026-05-22	58.99	59.61	58.83	59.49	+0.61%	42,428,853
2026-05-21	60.48	60.59	58.72	59.13	-1.12%	45,851,129
2026-05-20	60.81	61.70	59.67	59.80	-2.43%	61,776,770
2026-05-19	60.81	61.49	60.30	61.29	+1.17%	31,111,029
2026-05-18	59.13	60.70	58.72	60.58	+1.92%	41,516,594
2026-05-15	58.70	59.47	58.48	59.44	+2.36%	33,565,457
2026-05-14	57.65	58.18	57.51	58.07	+0.76%	23,486,953
2026-05-13	57.47	57.71	56.96	57.63	+0.10%	22,707,191
2026-05-12	57.73	57.84	57.14	57.57	+0.70%	36,814,551
2026-05-11	56.26	57.22	56.24	57.17	-3.84%	31,943,311
2026-05-05	59.23	59.76	58.89	59.45	+0.10%	26,754,579
2026-05-04	58.73	59.63	58.22	59.39	+0.92%	36,882,957
2026-05-01	59.06	59.60	58.26	58.85	-1.34%	35,828,435
2026-04-30	58.20	59.84	57.94	59.65	+1.05%	35,896,766
2026-04-29	58.28	59.11	58.06	59.03	+2.29%	40,616,692
2026-04-28	57.72	58.05	57.38	57.71	+1.66%	39,151,281
2026-04-27	57.10	57.68	56.63	56.77	-0.18%	33,070,602
2026-04-24	56.77	56.92	56.17	56.87	-0.19%	36,426,744
2026-04-23	56.89	57.19	56.47	56.98	+0.78%	34,707,172
2026-04-22	56.36	56.78	56.13	56.54	+1.20%	40,565,507
2026-04-21	55.32	55.96	54.92	55.87	+1.45%	41,299,832
2026-04-20	55.10	55.72	54.80	55.07	+0.09%	35,150,039
2026-04-17	54.41	55.16	53.41	55.02	-2.76%	90,913,253
2026-04-16	55.84	56.88	55.77	56.58	+1.47%	31,282,568
2026-04-15	55.60	56.21	55.27	55.76	-0.34%	39,551,489
2026-04-14	56.50	56.50	55.41	55.95	-2.03%	58,830,078
2026-04-13	57.62	57.72	56.65	57.11	+0.30%	43,100,871
2026-04-10	57.17	57.48	56.40	56.94	-0.68%	42,561,689
2026-04-09	58.20	59.02	57.11	57.33	-1.24%	55,088,507
2026-04-08	56.68	58.19	56.18	58.05	-3.51%	88,023,628
2026-04-07	59.81	60.77	59.79	60.16	+0.80%	38,811,699
2026-04-06	59.11	59.69	58.89	59.68	+0.73%	25,474,160
2026-04-02	60.53	61.01	58.98	59.25	+0.47%	60,400,533
2026-04-01	59.72	60.62	58.35	58.97	-3.74%	96,652,895
2026-03-31	62.04	62.83	60.03	61.26	-1.13%	94,766,930
2026-03-30	63.13	63.46	61.78	61.96	-0.96%	49,750,121
2026-03-27	61.53	62.79	61.26	62.56	+1.69%	59,553,212
2026-03-26	60.67	61.86	60.59	61.52	+1.57%	54,967,638
2026-03-25	60.32	61.00	60.26	60.57	-0.44%	42,680,736
2026-03-24	59.80	61.47	59.77	60.84	+2.03%	51,207,449
2026-03-23	57.89	59.84	57.66	59.63	+0.54%	71,027,211
2026-03-20	59.55	60.32	59.28	59.31	-0.08%	73,003,406
2026-03-19	58.87	59.72	58.52	59.36	+1.59%	69,231,375
2026-03-18	58.74	58.97	58.43	58.43	-0.14%	42,908,020
2026-03-17	58.23	59.05	57.98	58.51	+1.05%	40,137,738
2026-03-16	57.76	58.10	57.27	57.90	+0.35%	39,474,320
2026-03-13	57.50	57.93	57.10	57.70	+0.33%	43,374,633
2026-03-12	57.13	58.22	57.06	57.51	+0.93%	69,358,711
2026-03-11	55.63	57.04	55.54	56.98	+2.48%	48,743,711
2026-03-10	56.05	56.46	55.37	55.60	-1.28%	88,817,875
2026-03-09	56.84	57.15	55.94	56.32	-0.44%	88,747,422
2026-03-06	57.15	57.34	56.17	56.57	+0.16%	68,219,039
2026-03-05	56.53	57.06	56.08	56.48	+0.52%	85,177,805
2026-03-04	56.06	56.43	55.33	56.19	-0.58%	70,732,734
2026-03-03	57.38	57.72	56.05	56.52	-0.91%	154,770,797
2026-03-02	57.77	57.88	56.27	57.04	+2.00%	135,633,297
2026-02-27	55.64	56.15	54.92	55.92	+1.58%	59,071,461
2026-02-26	54.37	55.67	54.12	55.05	+0.33%	47,033,512
2026-02-25	55.30	55.37	54.19	54.87	-0.42%	36,207,488
2026-02-24	55.11	55.22	54.40	55.10	-0.09%	42,921,660
2026-02-23	55.03	55.93	54.87	55.15	+0.49%	44,013,473
2026-02-20	55.00	55.28	54.51	54.88	-0.54%	50,833,500
2026-02-19	55.46	55.88	54.92	55.18	+0.73%	62,513,520
2026-02-18	54.53	54.86	54.22	54.78	+1.92%	59,196,121
2026-02-17	54.56	54.91	53.18	53.75	-1.10%	50,499,594
2026-02-13	53.94	54.58	53.81	54.35	+0.69%	48,392,129
2026-02-12	54.94	55.24	53.76	53.98	-1.82%	67,427,844
2026-02-11	54.28	55.11	54.25	54.98	+2.61%	57,349,672
2026-02-10	53.77	53.79	53.24	53.58	-0.11%	32,145,990
2026-02-09	53.20	53.72	52.98	53.64	+0.73%	38,798,500
2026-02-06	52.50	53.41	52.36	53.25	+1.99%	41,669,566
2026-02-05	52.26	52.49	51.44	52.21	-1.17%	54,235,648
2026-02-04	51.82	52.96	51.82	52.83	+2.25%	78,149,891
2026-02-03	50.24	51.78	50.02	51.67	+3.24%	83,754,109
2026-02-02	50.10	50.51	49.77	50.05	-1.96%	61,479,859
2026-01-30	50.36	51.09	49.88	51.05	+1.07%	74,039,398
2026-01-29	51.15	51.73	50.48	50.51	+0.92%	77,520,648
2026-01-28	49.97	50.14	49.56	50.05	+0.77%	41,890,391
2026-01-27	49.39	49.81	49.16	49.67	+0.91%	39,840,273
2026-01-26	49.87	49.89	48.95	49.22	+0.06%	40,122,633
2026-01-23	49.52	49.89	49.09	49.19	+0.57%	51,431,168
2026-01-22	48.62	49.00	48.42	48.91	+0.33%	50,869,512
2026-01-21	48.29	49.05	48.29	48.75	+2.42%	58,996,039
2026-01-20	48.09	48.31	47.50	47.60	-0.19%	50,178,699
2026-01-16	47.56	47.80	47.48	47.69	+0.17%	30,796,289
2026-01-15	47.63	48.07	47.27	47.61	-0.94%	49,328,793
2026-01-14	47.25	48.65	47.18	48.06	+2.26%	80,750,148
2026-01-13	46.73	47.39	46.68	47.00	+1.42%	50,469,238
2026-01-12	46.75	46.80	46.10	46.34	-0.71%	28,264,439
2026-01-09	46.75	46.88	46.51	46.67	+0.26%	38,839,953
2026-01-08	45.32	46.85	45.22	46.55	+3.15%	51,451,020
2026-01-07	45.82	45.82	45.08	45.13	-1.12%	42,739,168
2026-01-06	46.99	47.06	45.53	45.64	-2.67%	69,568,234
2026-01-05	47.16	47.32	45.75	46.89	+2.72%	94,961,039
2026-01-02	44.72	45.78	44.49	45.65	+2.10%	31,935,520
2025-12-31	44.93	45.02	44.57	44.71	-0.56%	16,965,920
2025-12-30	44.80	45.09	44.80	44.96	+0.76%	18,654,740
2025-12-29	44.51	44.74	44.29	44.62	+0.95%	31,352,051
2025-12-26	44.32	44.44	43.99	44.20	-0.38%	17,884,480
2025-12-24	44.41	44.55	44.31	44.37	-0.29%	11,293,860
2025-12-23	44.37	44.55	44.22	44.50	+0.66%	19,137,539
2025-12-22	44.14	44.48	44.09	44.21	+0.18%	23,707,420
2025-12-19	44.25	44.53	44.02	44.13	+0.00%	31,959,551
2025-12-18	44.65	44.71	43.98	44.13	-1.45%	29,920,199
2025-12-17	44.13	44.88	44.06	44.78	+2.21%	43,375,289
2025-12-16	44.83	44.85	43.77	43.81	-3.05%	49,312,406
2025-12-15	45.61	45.61	44.82	45.19	-0.70%	27,521,551
2025-12-12	46.05	46.23	45.39	45.51	-0.98%	33,161,148
2025-12-11	45.90	46.24	45.84	45.96	-0.48%	25,827,240
2025-12-10	45.84	46.27	45.63	46.18	+1.05%	26,255,070
2025-12-09	45.50	46.08	45.46	45.70	+0.62%	20,917,430
2025-12-08	45.66	45.92	45.27	45.42	-1.09%	27,891,930
2025-12-05	46.03	46.66	45.91	45.92	—	22,164,391

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+12.76%). Worst month: Jun (-7.31%). Based on 2 years of daily data (2025–2026).

Jan+11.83%
Feb+11.73%
Mar+7.40%
Apr+1.15%
May-4.35%
Jun-7.31%
Jul+12.76%
Dec-2.64%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Energy Select Sector SPDR® Fund's (XLE) latest close?

57.50 on 2026-08-07, from the Closelook data lake's daily price record.

What is XLE's 52-week high and low?

63.46 high and 43.77 low over the trailing 52 weeks, as of 2026-08-07.

What is Energy Select Sector SPDR® Fund's strongest and weakest month historically?

Historically, XLE's strongest calendar month has been Jul (average +12.76%) and its weakest Jun (average -7.31%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 165 daily bars in the Closelook data lake.