Energy Select Sector SPDR (XLE)

Historical Prices For Energy Select Sector SPDR (XLE)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	83.65	84.59	78.86	78.76	50,388,636	78.76
4/03/2025	89.65	90.34	86.71	86.74	38,395,254	86.74
4/02/2025	93.20	94.21	92.98	94.13	16,977,559	94.13
4/01/2025	93.50	94.08	92.49	94.00	13,560,120	94.00
3/31/2025	92.23	94.00	92.10	93.45	14,404,318	93.45
3/28/2025	92.82	93.17	91.97	92.43	11,344,380	92.43
3/27/2025	93.50	93.85	92.50	92.87	9,572,702	92.87
3/26/2025	94.10	94.82	93.55	93.78	12,783,929	93.78
3/25/2025	93.26	94.04	92.95	93.23	11,140,906	93.23
3/24/2025	92.22	93.39	92.07	92.85	11,911,479	92.85
3/21/2025	92.86	93.08	91.94	92.52	18,557,474	91.80
3/20/2025	92.32	93.48	91.93	93.17	16,583,638	92.45
3/19/2025	91.46	93.24	91.44	92.83	15,869,256	92.11
3/18/2025	91.70	91.91	90.62	91.34	15,403,070	90.63
3/17/2025	89.69	91.61	89.69	91.19	14,879,516	90.48
3/14/2025	87.66	89.88	87.26	89.76	16,011,620	89.07
3/13/2025	87.47	88.73	86.65	87.18	15,370,600	86.51
3/12/2025	87.44	88.58	87.11	87.78	16,117,973	87.10
3/11/2025	88.44	88.82	86.91	87.38	15,114,633	86.70
3/10/2025	87.90	89.29	87.26	88.08	20,022,230	87.40
3/07/2025	86.35	88.06	86.35	87.43	22,424,589	86.75
3/06/2025	85.29	86.48	84.62	85.96	23,631,729	85.29
3/05/2025	85.71	86.14	84.03	85.70	28,253,658	85.04
3/04/2025	86.53	88.38	85.43	86.97	25,377,576	86.30
3/03/2025	91.35	91.87	87.01	87.82	24,749,016	87.14
2/28/2025	89.32	91.07	88.76	91.00	13,313,590	90.30
2/27/2025	89.75	90.70	88.98	89.61	15,018,486	88.92
2/26/2025	89.75	89.98	88.72	89.13	12,150,475	88.44
2/25/2025	90.93	91.35	88.91	89.64	13,303,866	88.95
2/24/2025	91.09	91.44	90.47	90.95	13,146,591	90.25
2/21/2025	92.30	92.55	90.88	90.93	15,638,313	90.23
2/20/2025	91.83	93.02	91.44	92.86	14,164,512	92.14
2/19/2025	91.68	92.88	91.63	92.02	12,261,819	91.31
2/18/2025	90.50	91.90	89.98	91.30	14,787,132	90.59
2/14/2025	90.05	91.33	90.05	90.07	12,943,277	89.37
2/13/2025	88.90	89.91	88.32	89.71	15,775,173	89.02
2/12/2025	90.49	91.11	88.88	89.04	19,397,697	88.35
2/11/2025	90.94	91.85	90.36	91.24	13,111,461	90.53
2/10/2025	89.35	90.66	89.35	90.51	12,932,783	89.81
2/07/2025	88.90	89.36	88.44	88.56	11,284,243	87.87
2/06/2025	90.64	90.86	88.09	88.57	20,638,984	87.88
2/05/2025	90.01	90.36	89.50	90.23	10,883,136	89.53
2/04/2025	87.78	90.23	87.63	90.04	20,135,172	89.34
2/03/2025	87.63	88.55	86.83	88.19	19,979,611	87.51
1/31/2025	89.91	90.11	87.43	87.64	22,292,559	86.96
1/30/2025	90.25	90.63	89.60	90.16	19,542,268	89.46
1/29/2025	89.28	90.16	89.15	89.70	10,339,806	89.01
1/28/2025	90.63	90.95	89.05	89.50	18,886,815	88.81
1/27/2025	91.00	91.16	89.73	90.36	15,995,529	89.66
1/24/2025	92.33	92.70	91.19	91.31	14,706,419	90.60
1/23/2025	92.48	92.82	91.55	92.20	14,678,490	91.49
1/22/2025	93.19	93.30	91.72	91.78	17,939,039	91.07
1/21/2025	93.72	94.00	92.99	93.48	24,675,466	92.76
1/17/2025	93.24	94.29	92.91	93.96	12,047,446	93.23
1/16/2025	92.26	93.33	92.15	93.24	12,612,946	92.52
1/15/2025	91.78	92.81	91.40	92.57	17,327,128	91.85
1/14/2025	90.09	91.30	89.95	91.22	15,584,446	90.51
1/13/2025	88.79	90.78	88.79	90.25	24,443,139	89.55
1/10/2025	89.17	90.20	87.92	88.39	17,037,919	87.71
1/08/2025	87.40	88.07	87.09	88.03	14,241,945	87.35
1/07/2025	87.71	88.61	87.18	87.94	12,510,654	87.26
1/06/2025	87.87	88.57	86.84	87.07	11,411,773	86.40