XLE Historical Prices
NYSEARCA: XLEState Street Investment ManagementEquity EnergyETFUSD
65.08-0.16 (-0.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XLE price history
The price history for State Street Energy Select Sector SPDR (XLE) on this page begins on December 21, 1998, when the stock closed at $11.81; it most recently closed at $65.08 on October 5, 2026. The highest price in this record is $66.17, reached on September 7, 2026; the latest close is 1.6% below that peak. Across the 27 complete calendar years in the table, XLE finished higher in 18 and lower in 9. Its best year was 2022 (+57.6%) and its worst was 2020 (-37.3%).
Over roughly 28 years the share price changed +450.9%, a 6.3% compound annual price return (excluding dividends). In the last 12 months alone, XLE has gained 48.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
XLE returns
1 week
+3.60%
1 month
-0.35%
3 months
+18.16%
6 months
+14.30%
Year to date
+45.56%
1 year
+48.31%
3 years
+45.28%
5 years
+127.04%
XLE price return, excluding dividends.
XLE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 65.08 | +42.56% |
| 2025 | 45.65 | +4.38% |
| 2024 | 43.74 | +4.33% |
| 2023 | 41.92 | -4.15% |
| 2022 | 43.74 | +57.60% |
| 2021 | 27.75 | +46.44% |
| 2020 | 18.95 | -37.25% |
| 2019 | 30.20 | +0.89% |
| 2018 | 29.94 | -17.15% |
| 2017 | 36.13 | -4.06% |
| 2016 | 37.66 | +24.87% |
| 2015 | 30.16 | -24.15% |
| 2014 | 39.77 | -8.51% |
| 2013 | 43.47 | +17.81% |
| 2012 | 36.90 | +6.74% |
| 2011 | 34.57 | +1.29% |
| 2010 | 34.13 | +19.72% |
| 2009 | 28.51 | +13.68% |
| 2008 | 25.08 | -35.29% |
| 2007 | 38.75 | +32.18% |
| 2006 | 29.32 | +16.54% |
| 2005 | 25.16 | +38.52% |
| 2004 | 18.16 | +31.88% |
| 2003 | 13.77 | +21.00% |
| 2002 | 11.38 | -13.98% |
| 2001 | 13.23 | -20.27% |
| 2000 | 16.59 | +22.49% |
| 1999 | 13.55 | +16.06% |
| 1998* | 11.67 | -1.19% |
XLE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 64.96 | 65.86 | 64.88 | 65.08 | -0.25% | |
| 64.51 | 65.47 | 64.31 | 65.24 | +2.97% | |
| 64.04 | 64.51 | 63.04 | 63.36 | -0.61% | |
| 63.02 | 64.06 | 62.93 | 63.75 | +0.47% | |
| 62.75 | 63.75 | 62.05 | 63.45 | +1.00% | |
| 61.86 | 62.95 | 61.86 | 62.82 | +0.19% | |
| 61.16 | 62.75 | 61.04 | 62.70 | +1.95% | |
| 61.82 | 62.10 | 61.41 | 61.50 | -0.06% | |
| 61.15 | 61.79 | 60.95 | 61.54 | -0.90% | |
| 62.77 | 62.79 | 61.83 | 62.10 | +0.10% | |
| 61.92 | 62.33 | 61.66 | 62.04 | -0.89% | |
| 63.07 | 63.41 | 62.46 | 62.60 | +0.37% | |
| 62.18 | 62.97 | 62.05 | 62.37 | +0.96% | |
| 61.63 | 62.67 | 61.42 | 61.78 | -1.09% | |
| 63.17 | 63.70 | 62.37 | 62.46 | -2.88% | |
| 64.20 | 64.75 | 64.10 | 64.31 | -0.26% | |
| 63.50 | 64.52 | 63.46 | 64.48 | +0.70% | |
| 65.22 | 65.22 | 63.68 | 64.03 | -2.88% | |
| 64.88 | 66.12 | 64.81 | 65.93 | +2.17% | |
| 65.96 | 66.05 | 64.18 | 64.53 | -0.94% | |
| 64.89 | 65.73 | 64.71 | 65.14 | +0.32% | |
| 66.14 | 66.17 | 64.34 | 64.93 | -0.58% | |
| 65.56 | 65.92 | 65.01 | 65.31 | +0.83% | |
| 64.83 | 65.24 | 64.31 | 64.77 | +1.11% | |
| 64.04 | 64.33 | 63.38 | 64.06 | -0.87% | |
| 65.12 | 65.52 | 64.58 | 64.62 | -0.74% | |
| 64.27 | 65.35 | 64.25 | 65.10 | +0.51% | |
| 64.87 | 64.95 | 64.05 | 64.77 | +1.27% | |
| 63.80 | 64.44 | 63.14 | 63.96 | +2.04% | |
| 62.35 | 62.74 | 62.12 | 62.68 | +0.63% | |
| 62.23 | 62.72 | 61.55 | 62.29 | -0.22% | |
| 61.43 | 63.02 | 61.31 | 62.43 | +0.60% | |
| 62.20 | 62.79 | 62.04 | 62.06 | -1.66% | |
| 63.24 | 63.72 | 62.56 | 63.11 | -0.83% | |
| 63.91 | 64.30 | 63.35 | 63.64 | -0.17% | |
| 64.25 | 64.70 | 63.69 | 63.75 | +0.27% | |
| 63.85 | 64.25 | 63.40 | 63.58 | -0.16% | |
| 63.41 | 63.71 | 63.12 | 63.68 | +1.76% | |
| 62.22 | 62.69 | 61.79 | 62.58 | +1.08% | |
| 61.37 | 62.11 | 61.25 | 61.91 | +1.39% | |
| 60.52 | 61.13 | 60.23 | 61.06 | +0.05% | |
| 60.47 | 61.17 | 60.34 | 61.03 | +0.16% | |
| 59.99 | 61.08 | 59.99 | 60.93 | +1.25% | |
| 58.19 | 60.21 | 58.10 | 60.18 | +4.66% | |
| 57.53 | 58.05 | 57.11 | 57.50 | -1.13% | |
| 58.39 | 58.56 | 57.58 | 58.16 | +1.48% | |
| 58.77 | 58.98 | 57.21 | 57.31 | -2.07% | |
| 57.70 | 58.72 | 57.13 | 58.52 | -0.46% | |
| 58.69 | 59.33 | 58.16 | 58.79 | -1.28% | |
| 58.93 | 59.69 | 58.32 | 59.55 | +1.00% | |
| 58.08 | 59.11 | 58.02 | 58.96 | +0.53% | |
| 59.08 | 59.30 | 58.42 | 58.65 | +1.88% | |
| 58.41 | 58.79 | 57.25 | 57.57 | -1.35% | |
| 58.41 | 59.28 | 58.23 | 58.36 | -2.11% | |
| 59.40 | 60.45 | 59.40 | 59.62 | +0.40% | |
| 60.24 | 60.38 | 59.27 | 59.38 | +0.30% | |
| 59.27 | 59.52 | 58.90 | 59.20 | +1.20% | |
| 58.16 | 58.53 | 57.83 | 58.50 | +0.97% | |
| 57.56 | 58.39 | 57.41 | 57.94 | +0.45% | |
| 57.95 | 58.12 | 57.28 | 57.68 | +1.16% | |
| 56.66 | 57.30 | 56.60 | 57.02 | +0.92% | |
| 56.94 | 57.04 | 55.76 | 56.50 | -0.79% | |
| 57.00 | 57.22 | 56.29 | 56.95 | +0.37% | |
| 55.86 | 56.97 | 55.86 | 56.74 | +3.01% | |
| 55.08 | 55.24 | 54.36 | 55.08 | +0.47% | |
| 55.28 | 55.48 | 54.73 | 54.82 | -1.40% | |
| 55.46 | 56.04 | 54.87 | 55.60 | +1.76% | |
| 53.61 | 54.82 | 53.60 | 54.64 | +2.84% | |
| 53.06 | 53.55 | 53.00 | 53.13 | -0.17% | |
| 53.24 | 53.65 | 52.91 | 53.22 | +0.78% | |
| 53.05 | 53.44 | 52.62 | 52.81 | -0.56% | |
| 53.62 | 54.12 | 53.08 | 53.11 | -0.88% | |
| 53.98 | 54.28 | 53.47 | 53.58 | -0.48% | |
| 54.00 | 54.15 | 53.68 | 53.84 | -0.46% | |
| 53.20 | 54.32 | 53.00 | 54.09 | +0.97% | |
| 53.50 | 53.77 | 52.94 | 53.57 | -1.63% | |
| 54.14 | 54.56 | 53.87 | 54.46 | +0.74% | |
| 53.53 | 54.13 | 53.17 | 54.06 | +0.54% | |
| 54.14 | 54.25 | 53.25 | 53.77 | -1.65% | |
| 55.26 | 55.36 | 54.54 | 54.67 | -1.25% | |
| 55.00 | 55.48 | 54.95 | 55.36 | -0.34% | |
| 55.20 | 56.05 | 55.02 | 55.55 | -3.48% | |
| 56.79 | 58.15 | 56.63 | 57.55 | +0.75% | |
| 58.78 | 58.99 | 57.06 | 57.12 | -1.94% | |
| 57.94 | 59.04 | 57.78 | 58.25 | +1.50% | |
| 58.08 | 58.21 | 56.81 | 57.39 | -1.61% | |
| 58.08 | 58.96 | 57.97 | 58.33 | +1.14% | |
| 58.67 | 58.78 | 57.63 | 57.67 | -1.84% | |
| 58.50 | 59.03 | 58.17 | 58.75 | +0.07% | |
| 58.24 | 59.38 | 58.01 | 58.71 | +1.29% | |
| 57.19 | 58.17 | 57.08 | 57.96 | +1.15% | |
| 57.03 | 57.81 | 56.85 | 57.30 | +1.79% | |
| 56.68 | 56.79 | 55.99 | 56.29 | -1.16% | |
| 57.55 | 57.68 | 56.68 | 56.95 | -0.07% | |
| 57.01 | 57.50 | 56.48 | 56.99 | -1.49% | |
| 58.87 | 59.57 | 57.84 | 57.85 | -2.76% | |
| 58.99 | 59.61 | 58.83 | 59.49 | +0.61% | |
| 60.48 | 60.59 | 58.72 | 59.13 | -1.12% | |
| 60.81 | 61.70 | 59.68 | 59.80 | -2.43% | |
| 60.81 | 61.49 | 60.30 | 61.29 | +1.17% | |
| 59.13 | 60.70 | 58.72 | 60.58 | +1.92% | |
| 58.70 | 59.47 | 58.48 | 59.44 | +2.36% | |
| 57.65 | 58.18 | 57.51 | 58.07 | +0.76% | |
| 57.47 | 57.71 | 56.96 | 57.63 | +0.10% | |
| 57.73 | 57.84 | 57.14 | 57.57 | +0.70% | |
| 56.26 | 57.22 | 56.24 | 57.17 | +2.64% | |
| 55.85 | 56.23 | 55.46 | 55.70 | -0.45% | |
| 55.87 | 56.15 | 55.13 | 55.95 | -1.84% | |
| 57.29 | 57.89 | 56.66 | 57.00 | -4.12% | |
| 59.23 | 59.76 | 58.89 | 59.45 | +0.10% | |
| 58.73 | 59.63 | 58.22 | 59.39 | +0.92% | |
| 59.06 | 59.60 | 58.26 | 58.85 | -1.34% | |
| 58.20 | 59.84 | 57.94 | 59.65 | +1.05% | |
| 58.28 | 59.11 | 58.06 | 59.03 | +2.29% | |
| 57.72 | 58.05 | 57.38 | 57.71 | +1.66% | |
| 57.10 | 57.68 | 56.63 | 56.77 | -0.18% | |
| 56.77 | 56.92 | 56.17 | 56.87 | -0.19% | |
| 56.89 | 57.19 | 56.47 | 56.98 | +0.78% | |
| 56.36 | 56.78 | 56.13 | 56.54 | +1.20% | |
| 55.32 | 55.96 | 54.92 | 55.87 | +1.45% | |
| 55.10 | 55.72 | 54.80 | 55.07 | +0.09% | |
| 54.41 | 55.16 | 53.41 | 55.02 | -2.76% | |
| 55.84 | 56.88 | 55.77 | 56.58 | +1.47% | |
| 55.60 | 56.21 | 55.27 | 55.76 | -0.34% | |
| 56.50 | 56.50 | 55.41 | 55.95 | -2.03% | |
| 57.62 | 57.72 | 56.65 | 57.11 | +0.30% | |
| 57.17 | 57.48 | 56.40 | 56.94 | -0.68% | |
| 58.20 | 59.02 | 57.11 | 57.33 | -1.24% | |
| 56.68 | 58.19 | 56.18 | 58.05 | -3.51% | |
| 59.81 | 60.77 | 59.79 | 60.16 | +0.80% | |
| 59.11 | 59.69 | 58.89 | 59.68 | +0.73% | |
| 60.53 | 61.01 | 58.98 | 59.25 | +0.47% | |
| 59.72 | 60.62 | 58.36 | 58.97 | -3.74% | |
| 62.04 | 62.83 | 60.04 | 61.26 | -1.13% | |
| 63.13 | 63.46 | 61.78 | 61.96 | -0.96% | |
| 61.53 | 62.79 | 61.26 | 62.56 | +1.69% | |
| 60.67 | 61.86 | 60.59 | 61.52 | +1.57% | |
| 60.32 | 61.00 | 60.26 | 60.57 | -0.44% | |
| 59.80 | 61.47 | 59.77 | 60.84 | +2.03% | |
| 57.89 | 59.84 | 57.66 | 59.63 | +0.54% | |
| 59.56 | 60.32 | 59.28 | 59.31 | -0.08% | |
| 58.87 | 59.72 | 58.52 | 59.36 | +1.59% | |
| 58.74 | 58.97 | 58.43 | 58.43 | -0.14% | |
| 58.23 | 59.05 | 57.98 | 58.51 | +1.05% | |
| 57.76 | 58.10 | 57.27 | 57.90 | +0.35% | |
| 57.50 | 57.93 | 57.10 | 57.70 | +0.33% | |
| 57.13 | 58.22 | 57.06 | 57.51 | +0.93% | |
| 55.63 | 57.04 | 55.54 | 56.98 | +2.48% | |
| 56.06 | 56.46 | 55.37 | 55.60 | -1.28% | |
| 56.84 | 57.15 | 55.94 | 56.32 | -0.44% | |
| 57.15 | 57.34 | 56.17 | 56.57 | +0.16% | |
| 56.53 | 57.06 | 56.08 | 56.48 | +0.52% | |
| 56.06 | 56.43 | 55.33 | 56.19 | -0.58% | |
| 57.39 | 57.72 | 56.05 | 56.52 | -0.91% | |
| 57.77 | 57.88 | 56.27 | 57.04 | +2.00% | |
| 55.64 | 56.15 | 54.93 | 55.92 | +1.58% | |
| 54.37 | 55.67 | 54.12 | 55.05 | +0.33% | |
| 55.30 | 55.37 | 54.19 | 54.87 | -0.42% | |
| 55.11 | 55.22 | 54.40 | 55.10 | -0.09% | |
| 55.04 | 55.93 | 54.87 | 55.15 | +0.49% | |
| 55.00 | 55.29 | 54.51 | 54.88 | -0.54% | |
| 55.46 | 55.88 | 54.93 | 55.18 | +0.73% | |
| 54.53 | 54.86 | 54.22 | 54.78 | +1.92% | |
| 54.56 | 54.91 | 53.18 | 53.75 | -1.10% | |
| 53.94 | 54.58 | 53.81 | 54.35 | +0.69% | |
| 54.94 | 55.24 | 53.76 | 53.98 | -1.82% | |
| 54.28 | 55.11 | 54.25 | 54.98 | +2.61% | |
| 53.77 | 53.79 | 53.24 | 53.58 | -0.11% | |
| 53.21 | 53.72 | 52.98 | 53.64 | +0.73% | |
| 52.50 | 53.42 | 52.36 | 53.25 | +1.99% | |
| 52.26 | 52.49 | 51.44 | 52.21 | -1.17% | |
| 51.82 | 52.96 | 51.82 | 52.83 | +2.25% | |
| 50.24 | 51.78 | 50.02 | 51.67 | +3.24% | |
| 50.10 | 50.51 | 49.77 | 50.05 | -1.96% | |
| 50.36 | 51.09 | 49.88 | 51.05 | +1.07% | |
| 51.15 | 51.73 | 50.48 | 50.51 | +0.92% | |
| 49.97 | 50.14 | 49.56 | 50.05 | +0.77% | |
| 49.39 | 49.82 | 49.16 | 49.67 | +0.91% | |
| 49.87 | 49.89 | 48.95 | 49.22 | +0.06% | |
| 49.52 | 49.89 | 49.09 | 49.19 | +0.57% | |
| 48.62 | 49.00 | 48.42 | 48.91 | +0.33% | |
| 48.29 | 49.05 | 48.29 | 48.75 | +2.42% | |
| 48.09 | 48.31 | 47.50 | 47.60 | -0.19% | |
| 47.56 | 47.81 | 47.49 | 47.69 | +0.17% | |
| 47.63 | 48.07 | 47.27 | 47.61 | -0.94% | |
| 47.25 | 48.65 | 47.18 | 48.06 | +2.26% | |
| 46.73 | 47.39 | 46.68 | 47.00 | +1.42% | |
| 46.75 | 46.81 | 46.10 | 46.34 | -0.71% | |
| 46.75 | 46.88 | 46.51 | 46.67 | +0.26% | |
| 45.32 | 46.85 | 45.22 | 46.55 | +3.15% | |
| 45.82 | 45.82 | 45.08 | 45.13 | -1.12% | |
| 47.00 | 47.06 | 45.53 | 45.64 | -2.67% | |
| 47.16 | 47.32 | 45.75 | 46.89 | +2.72% | |
| 44.72 | 45.78 | 44.49 | 45.65 | +2.10% | |
| 44.93 | 45.02 | 44.57 | 44.71 | -0.56% | |
| 44.80 | 45.09 | 44.80 | 44.96 | +0.76% | |
| 44.51 | 44.74 | 44.29 | 44.62 | +0.95% | |
| 44.32 | 44.44 | 43.99 | 44.20 | -0.38% | |
| 44.42 | 44.56 | 44.31 | 44.37 | -0.29% | |
| 44.37 | 44.55 | 44.22 | 44.50 | +0.66% | |
| 44.14 | 44.49 | 44.09 | 44.21 | +0.18% | |
| 44.25 | 44.53 | 44.03 | 44.13 | 0.00% | |
| 44.65 | 44.71 | 43.98 | 44.13 | -1.45% | |
| 44.13 | 44.88 | 44.06 | 44.78 | +2.21% | |
| 44.83 | 44.85 | 43.77 | 43.81 | -3.05% | |
| 45.61 | 45.61 | 44.82 | 45.19 | -0.70% | |
| 46.05 | 46.24 | 45.39 | 45.51 | -0.98% | |
| 45.90 | 46.25 | 45.84 | 45.96 | -0.48% | |
| 45.84 | 46.27 | 45.63 | 46.18 | +1.05% | |
| 45.50 | 46.08 | 45.46 | 45.70 | +0.62% | |
| 45.66 | 45.92 | 45.27 | 45.42 | -1.09% | |
| 46.03 | 46.66 | 45.91 | 45.92 | -0.41% | |
| 45.89 | 46.19 | 45.76 | 46.11 | +0.42% | |
| 45.38 | 46.00 | 45.31 | 45.92 | +1.87% | |
| 45.59 | 45.59 | 44.85 | 45.07 | -1.29% | |
| 45.29 | 45.91 | 45.26 | 45.66 | +0.96% | |
| 44.67 | 45.42 | 44.60 | 45.23 | +1.31% | |
| 44.30 | 44.96 | 44.26 | 44.64 | +0.76% | |
| 44.24 | 44.48 | 43.94 | 44.31 | -0.63% | |
| 44.66 | 44.73 | 43.90 | 44.59 | -0.28% | |
| 44.51 | 44.91 | 44.04 | 44.71 | +0.63% | |
| 45.17 | 45.79 | 44.40 | 44.43 | -1.13% | |
| 44.73 | 45.09 | 44.41 | 44.94 | -1.30% | |
| 44.98 | 45.65 | 44.85 | 45.53 | +0.80% | |
| 45.96 | 45.97 | 44.99 | 45.17 | -1.83% | |
| 45.48 | 46.11 | 44.91 | 46.01 | +1.70% | |
| 45.27 | 45.65 | 45.04 | 45.24 | +0.25% | |
| 45.46 | 45.67 | 45.06 | 45.13 | -1.40% | |
| 45.45 | 46.09 | 45.41 | 45.77 | +1.31% | |
| 44.89 | 45.28 | 44.31 | 45.18 | +0.90% | |
| 44.29 | 44.88 | 44.17 | 44.77 | +1.44% | |
| 43.78 | 44.55 | 43.78 | 44.14 | +0.97% | |
| 43.60 | 44.20 | 43.55 | 43.71 | +0.26% | |
| 43.53 | 43.72 | 43.19 | 43.60 | -1.08% | |
| 44.08 | 44.19 | 43.57 | 44.07 | +0.01% | |
| 43.85 | 44.32 | 43.66 | 44.07 | +0.73% | |
| 43.99 | 44.31 | 43.69 | 43.75 | -0.59% | |
| 43.73 | 44.23 | 43.64 | 44.01 | +0.74% | |
| 43.98 | 44.12 | 43.66 | 43.68 | -1.04% | |
| 44.18 | 44.32 | 43.95 | 44.14 | +0.24% | |
| 44.69 | 44.70 | 44.01 | 44.04 | -1.01% | |
| 44.69 | 44.78 | 44.22 | 44.49 | +1.33% | |
| 43.64 | 44.09 | 43.27 | 43.90 | +1.28% | |
| 43.57 | 43.67 | 43.13 | 43.35 | -0.23% | |
| 43.07 | 43.55 | 43.07 | 43.45 | +1.06% | |
| 42.82 | 43.08 | 42.65 | 42.99 | +0.82% | |
| 43.24 | 43.37 | 42.35 | 42.64 | -1.20% | |
| 43.46 | 43.71 | 42.84 | 43.16 | -0.06% | |
| 42.58 | 43.43 | 42.52 | 43.19 | -0.01% | |
| 42.94 | 43.25 | 42.80 | 43.19 | +1.36% | |
| 43.56 | 43.78 | 42.60 | 42.61 | -2.89% | |
| 44.58 | 44.96 | 43.84 | 43.88 | — |