Energy Select Sector SPDR (XLE)

Historical Prices For Energy Select Sector SPDR (XLE)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	88.90	89.64	88.80	89.34	13,830,155	89.34
9/30/2025	89.51	89.69	88.64	89.34	23,772,219	89.34
9/29/2025	91.35	91.48	89.83	90.30	18,836,521	90.30
9/26/2025	91.30	92.91	91.28	91.99	20,136,861	91.99
9/25/2025	90.33	91.23	90.08	91.15	15,942,846	91.15
9/24/2025	89.81	91.18	89.71	90.34	17,701,770	90.34
9/23/2025	88.02	90.14	88.02	89.18	22,100,127	89.18
9/22/2025	87.46	88.10	87.11	87.67	11,251,037	87.67
9/19/2025	89.63	89.69	88.21	88.52	14,989,580	87.77
9/18/2025	90.07	90.25	89.03	89.71	14,354,908	88.95
9/17/2025	89.66	90.62	89.27	89.99	13,016,372	89.23
9/16/2025	88.69	90.06	88.67	89.78	20,796,656	89.02
9/15/2025	88.77	89.00	88.15	88.30	11,770,184	87.55
9/12/2025	89.50	89.90	88.58	88.60	11,149,156	87.85
9/11/2025	88.40	89.32	88.13	89.13	12,583,248	88.38
9/10/2025	87.78	89.16	87.58	89.11	14,965,654	88.36
9/09/2025	87.63	88.81	87.53	87.58	20,595,308	86.84
9/08/2025	87.65	88.03	86.39	87.16	17,464,249	86.42
9/05/2025	88.35	88.64	86.92	87.36	24,091,167	86.62
9/04/2025	88.50	89.45	88.12	89.08	12,947,268	88.33
9/03/2025	89.80	90.55	88.19	88.49	18,008,581	87.74
9/02/2025	90.15	90.68	89.47	90.52	12,981,792	89.75
8/29/2025	89.94	90.62	89.82	90.39	11,872,463	89.63
8/28/2025	89.25	90.03	88.66	89.90	12,042,844	89.14
8/27/2025	88.10	89.54	88.00	89.22	13,437,950	88.47
8/26/2025	88.02	88.31	87.41	88.23	11,437,536	87.48
8/25/2025	87.92	88.48	87.63	88.37	11,706,375	87.62
8/22/2025	86.67	88.35	86.53	88.14	15,468,231	87.39
8/21/2025	85.64	86.56	85.41	86.38	11,043,272	85.65
8/20/2025	85.22	86.14	85.14	85.79	13,983,091	85.06
8/19/2025	84.81	85.58	84.59	85.08	12,844,411	84.36
8/18/2025	85.11	85.45	84.56	85.05	13,214,106	84.33
8/15/2025	85.60	86.53	85.29	85.56	13,648,880	84.84
8/14/2025	85.58	85.69	84.65	85.56	12,471,486	84.84
8/13/2025	84.72	85.65	84.42	85.64	12,796,590	84.92
8/12/2025	84.42	85.40	84.17	84.66	17,261,539	83.94
8/11/2025	85.10	85.47	84.10	84.25	14,414,601	83.54
8/08/2025	84.79	85.70	84.36	84.93	20,368,165	84.21
8/07/2025	85.22	86.17	84.28	84.39	17,850,794	83.68
8/06/2025	86.05	86.55	84.47	84.72	19,148,632	84.00
8/05/2025	85.38	85.63	84.34	85.51	15,705,696	84.79
8/04/2025	85.44	86.08	84.96	85.40	13,257,715	84.68
8/01/2025	86.88	87.19	85.12	85.59	21,176,885	84.87
7/31/2025	86.76	88.22	86.76	87.21	12,480,142	86.47
7/30/2025	88.40	88.45	87.13	87.68	13,275,953	86.94
7/29/2025	88.23	88.98	87.94	88.95	12,281,155	88.20
7/28/2025	87.68	88.24	87.55	88.09	11,847,625	87.34
7/25/2025	87.52	87.67	86.64	87.10	10,071,597	86.36
7/24/2025	86.58	87.54	86.19	87.43	12,009,997	86.69
7/23/2025	85.82	86.86	85.60	86.81	14,022,742	86.08
7/22/2025	84.97	85.94	84.89	85.47	16,213,114	84.75
7/21/2025	86.02	86.17	84.89	85.07	15,216,149	84.35
7/18/2025	87.35	87.75	85.62	85.96	30,487,883	85.23
7/17/2025	85.69	86.78	85.48	86.66	18,043,158	85.93
7/16/2025	86.76	87.26	85.81	86.13	17,918,287	85.40
7/15/2025	87.98	88.36	86.77	86.88	16,929,604	86.14
7/14/2025	88.96	88.96	87.68	88.15	16,719,720	87.40
7/11/2025	88.58	89.44	88.31	89.13	15,085,795	88.38
7/10/2025	87.86	88.78	87.23	88.73	14,412,278	87.98
7/09/2025	88.29	88.64	87.80	88.06	14,579,122	87.31
7/08/2025	86.09	88.83	86.07	88.51	23,758,393	87.76
7/07/2025	86.50	86.96	85.30	86.19	17,836,552	85.46
7/03/2025	86.81	87.31	86.61	87.03	11,133,123	86.29
7/02/2025	86.18	87.07	85.23	86.93	21,233,533	86.19