XLE: Energy Select Sector SPDR Fund

As of Friday, December 5th, 2025

$ 45.92

-46.30 -50.21%

Open: 46.03
High: 46.66
Low: 45.91
Volume: 21,967,201
Previous Close on Thursday, December 4th, 2025

$ 92.22

+0.39 +0.42%

Open: 91.78
High: 92.37
Low: 91.51
Volume: 11,880,874

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 46.03 46.66 45.91 45.92 21,967,201 -46.30 -50.21
2025-12-04 91.78 92.37 91.51 92.22 11,880,874 +0.39 +0.42
2025-12-03 90.75 91.99 90.62 91.83 14,963,836 +1.69 +1.87
2025-12-02 91.18 91.18 89.69 90.14 16,583,356 -1.18 -1.29
2025-12-01 90.58 91.82 90.51 91.32 15,421,800 +0.87 +0.96
2025-11-28 89.33 90.84 89.20 90.45 8,298,455 +1.17 +1.31
2025-11-26 88.59 89.92 88.51 89.28 13,270,897 +0.67 +0.76
2025-11-25 88.47 88.96 87.88 88.61 14,444,503 -0.56 -0.63
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 92.37
On 2025-12-04		 45.91
On 2025-12-05		 -44.53 -49.23 92.37
On 2025-12-04		 45.91
On 2025-12-05		 -50.30 82.29
10D 92.37
On 2025-12-04		 45.91
On 2025-12-05		 -42.94 -48.32 92.37
On 2025-12-04		 45.91
On 2025-12-05		 -50.30 85.84
20D 92.37
On 2025-12-04		 45.91
On 2025-12-05		 -42.35 -47.98 92.37
On 2025-12-04		 45.91
On 2025-12-05		 -50.30 88.13
WTD 92.37
On 2025-12-04		 45.91
On 2025-12-05		 -44.53 -49.23 92.37
On 2025-12-04		 45.91
On 2025-12-05		 -50.30 82.29
MTD 92.37
On 2025-12-04		 45.91
On 2025-12-05		 -44.53 -49.23 92.37
On 2025-12-04		 45.91
On 2025-12-05		 -50.30 82.29
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

333.11 -2.26 -0.67 1,806,919
NUGT

Direxion Daily Gold Miners Bull 3X Shares

164.31 -1.69 -1.02 804,446
XLE

Energy Select Sector SPDR Fund

45.92 -46.30 -50.21 21,967,201