State Street Energy Select Sector SPDR ETF ( XLE) - Price History
Monthly price history for XLE (State Street Energy Select Sector SPDR ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $61.91 | $61.91 |
| July 2026 | $59.55 | $59.55 |
| June 2026 | $53.11 | $53.11 |
| May 2026 | $55.89 | $56.29 |
| April 2026 | $59.22 | $59.65 |
| March 2026 | $60.82 | $61.26 |
| February 2026 | $55.16 | $55.92 |
| January 2026 | $50.36 | $51.05 |
| December 2025 | $44.10 | $44.71 |
| November 2025 | $44.23 | $90.45 |
| October 2025 | $43.10 | $88.13 |
| September 2025 | $43.69 | $89.34 |
| August 2025 | $43.83 | $90.39 |
| July 2025 | $42.29 | $87.21 |
| June 2025 | $41.12 | $84.81 |
| May 2025 | $39.22 | $81.53 |
| April 2025 | $38.72 | $80.50 |
| March 2025 | $44.95 | $93.45 |
| February 2025 | $43.43 | $91 |
| January 2025 | $41.83 | $87.64 |
| December 2024 | $40.88 | $85.66 |
| November 2024 | $45.22 | $95.53 |
| October 2024 | $41.93 | $88.59 |
| September 2024 | $41.56 | $87.80 |
| August 2024 | $42.85 | $91.28 |
| July 2024 | $43.76 | $93.21 |
| June 2024 | $42.79 | $91.15 |
| May 2024 | $43.40 | $93.20 |
| April 2024 | $43.55 | $93.52 |
| March 2024 | $43.96 | $94.41 |
| February 2024 | $39.79 | $86.14 |
| January 2024 | $38.53 | $83.41 |
| December 2023 | $38.73 | $83.84 |
| November 2023 | $38.70 | $84.58 |
| October 2023 | $38.98 | $85.19 |
| September 2023 | $41.36 | $90.39 |
| August 2023 | $40.39 | $88.92 |
| July 2023 | $39.73 | $87.48 |
| June 2023 | $36.87 | $81.17 |
| May 2023 | $34.47 | $76.59 |
| April 2023 | $38.32 | $85.13 |
| March 2023 | $37.28 | $82.83 |
| February 2023 | $37.28 | $83.69 |
| January 2023 | $40.06 | $89.93 |
| December 2022 | $38.96 | $87.47 |
| November 2022 | $40.19 | $91.15 |
| October 2022 | $39.68 | $90 |
| September 2022 | $31.76 | $72.02 |
| August 2022 | $35.11 | $80.50 |
| July 2022 | $34.20 | $78.42 |
| June 2022 | $31.19 | $71.51 |
| May 2022 | $37.63 | $87.20 |
| April 2022 | $32.43 | $75.15 |
| March 2022 | $32.98 | $76.44 |
| February 2022 | $30.17 | $70.58 |
| January 2022 | $28.18 | $65.92 |
| December 2021 | $23.72 | $55.50 |
| November 2021 | $23.04 | $54.59 |
| October 2021 | $24.25 | $57.47 |
| September 2021 | $21.98 | $52.09 |
| August 2021 | $20.18 | $48.40 |
| July 2021 | $20.59 | $49.39 |
| June 2021 | $22.46 | $53.87 |
| May 2021 | $21.55 | $52.21 |
| April 2021 | $20.38 | $49.39 |
| March 2021 | $20.25 | $49.06 |
| February 2021 | $19.66 | $48.15 |
| January 2021 | $16.06 | $39.32 |
| December 2020 | $15.48 | $37.90 |
| November 2020 | $14.81 | $36.76 |
| October 2020 | $11.57 | $28.72 |
| September 2020 | $12.07 | $29.95 |
| August 2020 | $14.13 | $35.65 |
| July 2020 | $14.28 | $36.03 |
| June 2020 | $15 | $37.85 |
| May 2020 | $15.17 | $38.76 |
| April 2020 | $14.87 | $38 |
| March 2020 | $11.38 | $29.06 |
| February 2020 | $17.33 | $45.27 |
| January 2020 | $20.46 | $53.44 |
| December 2019 | $22.99 | $60.04 |
| November 2019 | $21.89 | $58.89 |
| October 2019 | $21.55 | $57.96 |
| September 2019 | $22.01 | $59.20 |
| August 2019 | $21.17 | $57.48 |
| July 2019 | $23.10 | $62.70 |
| June 2019 | $23.47 | $63.71 |
| May 2019 | $21.45 | $58.77 |
| April 2019 | $24.13 | $66.11 |
| March 2019 | $24.14 | $66.12 |
| February 2019 | $23.63 | $65.25 |
| January 2019 | $23.10 | $63.78 |
| December 2018 | $20.77 | $57.35 |
| November 2018 | $23.72 | $66.11 |
| October 2018 | $24.10 | $67.16 |
| September 2018 | $27.18 | $75.74 |
| August 2018 | $26.53 | $74.44 |
| July 2018 | $27.48 | $77.12 |
| June 2018 | $27.06 | $75.94 |
| May 2018 | $26.91 | $76.02 |
| April 2018 | $26.13 | $73.81 |
| March 2018 | $23.86 | $67.41 |
| February 2018 | $23.46 | $66.74 |
| January 2018 | $26.31 | $74.85 |
| December 2017 | $25.40 | $72.26 |
| November 2017 | $24.13 | $69.10 |
| October 2017 | $23.71 | $67.91 |
| September 2017 | $23.91 | $68.48 |
| August 2017 | $21.70 | $62.97 |
| July 2017 | $22.96 | $66.62 |
| June 2017 | $22.37 | $64.92 |
| May 2017 | $22.40 | $65.44 |
| April 2017 | $23.22 | $67.84 |
| March 2017 | $23.92 | $69.90 |
| February 2017 | $24.28 | $71.38 |
| January 2017 | $24.80 | $72.90 |
| December 2016 | $25.63 | $75.32 |
| November 2016 | $25.19 | $74.43 |
| October 2016 | $23.22 | $68.62 |
| September 2016 | $23.90 | $70.61 |
| August 2016 | $23.05 | $68.51 |
| July 2016 | $22.67 | $67.38 |
| June 2016 | $22.96 | $68.24 |
| May 2016 | $22.35 | $66.87 |
| April 2016 | $22.56 | $67.50 |
| March 2016 | $20.68 | $61.89 |
| February 2016 | $18.78 | $56.58 |
| January 2016 | $19.32 | $58.21 |
| December 2015 | $20.02 | $60.32 |
| November 2015 | $22.37 | $68.02 |
| October 2015 | $22.37 | $68.03 |
| September 2015 | $20.12 | $61.20 |
| August 2015 | $21.68 | $66.43 |
| July 2015 | $22.65 | $69.38 |
| June 2015 | $24.54 | $75.16 |
| May 2015 | $25.42 | $78.39 |
| April 2015 | $26.81 | $82.68 |
| March 2015 | $25.16 | $77.58 |
| February 2015 | $25.45 | $79.02 |
| January 2015 | $24.33 | $75.55 |
| December 2014 | $25.50 | $79.16 |
| November 2014 | $25.55 | $79.82 |
| October 2014 | $27.98 | $87.42 |
| September 2014 | $29.01 | $90.62 |
| August 2014 | $31.44 | $98.74 |
| July 2014 | $30.77 | $96.63 |
| June 2014 | $31.88 | $100.10 |
| May 2014 | $30.21 | $95.31 |
| April 2014 | $29.72 | $93.74 |
| March 2014 | $28.23 | $89.06 |
| February 2014 | $27.65 | $87.65 |
| January 2014 | $26.30 | $83.38 |
| December 2013 | $27.92 | $88.51 |
| November 2013 | $27.14 | $86.44 |
| October 2013 | $27.12 | $86.39 |
| September 2013 | $26.03 | $82.91 |
| August 2013 | $25.49 | $81.57 |
| July 2013 | $25.76 | $82.42 |
| June 2013 | $24.47 | $78.30 |
| May 2013 | $25.04 | $80.50 |
| April 2013 | $24.34 | $78.27 |
| March 2013 | $24.67 | $79.31 |
| February 2013 | $24.06 | $77.69 |
| January 2013 | $23.95 | $77.35 |
| December 2012 | $22.12 | $71.42 |
| November 2012 | $21.89 | $71.06 |
| October 2012 | $22.16 | $71.94 |
| September 2012 | $22.62 | $73.44 |
| August 2012 | $21.94 | $71.53 |
| July 2012 | $21.36 | $69.65 |
| June 2012 | $20.36 | $66.37 |
| May 2012 | $19.42 | $63.63 |
| April 2012 | $21.74 | $71.24 |
| March 2012 | $21.90 | $71.75 |
| February 2012 | $22.77 | $74.88 |
| January 2012 | $21.49 | $70.69 |
| December 2011 | $21.02 | $69.13 |
| November 2011 | $21.46 | $70.87 |
| October 2011 | $21.11 | $69.71 |
| September 2011 | $17.72 | $58.51 |
| August 2011 | $20.70 | $68.64 |
| July 2011 | $23.06 | $76.45 |
| June 2011 | $22.72 | $75.35 |
| May 2011 | $23.17 | $77.11 |
| April 2011 | $24.18 | $80.48 |
| March 2011 | $23.96 | $79.75 |
| February 2011 | $23.52 | $78.54 |
| January 2011 | $21.91 | $73.15 |
| December 2010 | $20.44 | $68.25 |
| November 2010 | $18.70 | $62.71 |
| October 2010 | $17.66 | $59.24 |
| September 2010 | $16.72 | $56.06 |
| August 2010 | $15.20 | $51.20 |
| July 2010 | $15.98 | $53.84 |
| June 2010 | $14.74 | $49.68 |
| May 2010 | $15.67 | $53.05 |
| April 2010 | $17.70 | $59.91 |
| March 2010 | $16.99 | $57.52 |
| February 2010 | $16.53 | $56.14 |
| January 2010 | $16.05 | $54.50 |
| December 2009 | $16.78 | $57.01 |
| November 2009 | $16.64 | $56.82 |
| October 2009 | $16.18 | $55.25 |
| September 2009 | $15.79 | $53.92 |
| August 2009 | $14.92 | $51.17 |
| July 2009 | $14.76 | $50.62 |
| June 2009 | $14.01 | $48.05 |
| May 2009 | $14.99 | $51.68 |
| April 2009 | $13.28 | $45.78 |
| March 2009 | $12.32 | $42.46 |
| February 2009 | $11.87 | $41.13 |
| January 2009 | $13.54 | $46.92 |
| December 2008 | $13.78 | $47.77 |
| November 2008 | $14.43 | $50.28 |
| October 2008 | $14.76 | $51.40 |
| September 2008 | $18.17 | $63.30 |
| August 2008 | $21.36 | $74.65 |
| July 2008 | $21.29 | $74.40 |
| June 2008 | $25.32 | $88.48 |
| May 2008 | $24.54 | $86 |
| April 2008 | $23.33 | $81.75 |
| March 2008 | $21.14 | $74.06 |
| February 2008 | $21.64 | $76.05 |
| January 2008 | $19.81 | $69.60 |
| December 2007 | $22.58 | $79.35 |
| November 2007 | $20.85 | $73.47 |
| October 2007 | $21.77 | $76.70 |
| September 2007 | $21.23 | $74.80 |
| August 2007 | $19.77 | $69.83 |
| July 2007 | $19.53 | $69 |
| June 2007 | $19.53 | $68.99 |
| May 2007 | $19.28 | $68.30 |
| April 2007 | $17.89 | $63.37 |
| March 2007 | $17.02 | $60.28 |
| February 2007 | $16.01 | $56.90 |
| January 2007 | $16.34 | $58.09 |
| December 2006 | $16.50 | $58.63 |
| November 2006 | $16.97 | $60.51 |
| October 2006 | $15.63 | $55.73 |
| September 2006 | $14.99 | $53.45 |
| August 2006 | $15.56 | $55.67 |
| July 2006 | $16.39 | $58.65 |
| June 2006 | $15.86 | $56.75 |
| May 2006 | $15.47 | $55.55 |
| April 2006 | $15.91 | $57.14 |
| March 2006 | $15.15 | $54.40 |
| February 2006 | $14.53 | $52.34 |
| January 2006 | $16.01 | $57.66 |
| December 2005 | $13.97 | $50.31 |
| November 2005 | $13.72 | $49.55 |
| October 2005 | $13.52 | $48.82 |
| September 2005 | $14.86 | $53.67 |
| August 2005 | $13.98 | $50.64 |
| July 2005 | $13.14 | $47.60 |
| June 2005 | $12.28 | $44.45 |
| May 2005 | $11.48 | $41.68 |
| April 2005 | $11.16 | $40.55 |
| March 2005 | $11.80 | $42.87 |
| February 2005 | $12.03 | $43.85 |
| January 2005 | $10.30 | $37.55 |
| December 2004 | $9.97 | $36.32 |
| November 2004 | $10.26 | $37.51 |
| October 2004 | $9.61 | $35.14 |
| September 2004 | $9.55 | $34.93 |
| August 2004 | $8.70 | $31.95 |
| July 2004 | $8.84 | $32.45 |
| June 2004 | $8.57 | $31.48 |
| May 2004 | $8.07 | $29.75 |
| April 2004 | $8.09 | $29.84 |
| March 2004 | $7.96 | $29.34 |
| February 2004 | $8.01 | $29.65 |
| January 2004 | $7.61 | $28.17 |
| December 2003 | $7.44 | $27.55 |
| November 2003 | $6.58 | $24.49 |
| October 2003 | $6.53 | $24.28 |
| September 2003 | $6.47 | $24.05 |
| August 2003 | $6.60 | $24.68 |
| July 2003 | $6.21 | $23.20 |
| June 2003 | $6.43 | $24.05 |
| May 2003 | $6.52 | $24.48 |
| April 2003 | $5.89 | $22.13 |
| March 2003 | $5.94 | $22.32 |
| February 2003 | $5.94 | $22.41 |
| January 2003 | $5.77 | $21.77 |
| December 2002 | $5.91 | $22.33 |
| November 2002 | $5.91 | $22.44 |
| October 2002 | $5.68 | $21.55 |
| September 2002 | $5.58 | $21.16 |
| August 2002 | $6 | $22.91 |
| July 2002 | $5.92 | $22.57 |
| June 2002 | $6.87 | $26.20 |
| May 2002 | $7.13 | $27.36 |
| April 2002 | $7.26 | $27.85 |
| March 2002 | $7.53 | $28.89 |
| February 2002 | $6.91 | $26.63 |
| January 2002 | $6.68 | $25.75 |
| December 2001 | $6.93 | $26.70 |
| November 2001 | $6.56 | $25.36 |
| October 2001 | $6.94 | $26.86 |
| September 2001 | $6.68 | $25.82 |
| August 2001 | $7.39 | $28.73 |
| July 2001 | $7.71 | $30 |
| June 2001 | $7.80 | $30.35 |
| May 2001 | $8.59 | $33.55 |
| April 2001 | $8.67 | $33.87 |
| March 2001 | $7.86 | $30.70 |
| February 2001 | $8.10 | $31.74 |
| January 2001 | $8.20 | $32.13 |
| December 2000 | $8.47 | $33.19 |
| November 2000 | $7.68 | $30.20 |
| October 2000 | $8.11 | $31.88 |
| September 2000 | $8.34 | $32.77 |
| August 2000 | $8.20 | $32.38 |
| July 2000 | $7.39 | $29.19 |
| June 2000 | $7.69 | $30.34 |
| May 2000 | $8.13 | $32.27 |
| April 2000 | $7.28 | $28.88 |
| March 2000 | $7.39 | $29.31 |
| February 2000 | $6.57 | $26.16 |
| January 2000 | $6.86 | $27.31 |
| December 1999 | $6.81 | $27.09 |
| November 1999 | $6.76 | $26.98 |
| October 1999 | $6.77 | $27.03 |
| September 1999 | $6.87 | $27.44 |
| August 1999 | $7.20 | $28.89 |
| July 1999 | $7.13 | $28.58 |
| June 1999 | $6.99 | $28.05 |
| May 1999 | $6.85 | $27.62 |
| April 1999 | $7 | $28.23 |
| March 1999 | $6.10 | $24.59 |
| February 1999 | $5.35 | $21.62 |
| January 1999 | $5.39 | $21.81 |
| December 1998 | $5.77 | $23.34 |
XLE
Price: $61.91
52 week price:
Dividend Yield: 2.61%
5-year range yield:
Forward Dividend Yield: 2.49%
Payout Ratio: 26.94%
Dividend Per Share: 1.54 USD
Earnings Per Share: 2.74 USD
P/E Ratio: 20.66
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 12.4 million
Market Capitalization: 38.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 1.17%
DGR5: -2.25%
DGR10: 9.05%
DGR20: 8.31%