Sel Sct En Shs  $99.85

up +0.71


22/7/2014 04:00 PM  |  NYSEARCA : XLE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLE historical data

Date Open High Low Close Volume
7/22/201499.58100.1699.4899.855,978,020
7/21/201498.7499.2198.5999.149,398,230
7/18/201498.9599.2498.5098.998,318,480
7/17/2014100.24100.5598.6398.7011,017,800
7/16/201499.23100.3699.20100.328,177,020
7/15/201498.9899.2398.1898.829,997,250
7/14/201498.8899.3798.7499.256,870,270
7/11/201499.0499.0698.1498.4010,805,800
7/10/201499.2199.5398.6599.1614,908,700
7/9/201499.62100.1899.46100.126,415,670
7/8/201499.4799.7199.0799.4610,392,300
7/7/2014100.29100.3099.4499.626,932,370
7/3/2014100.49100.4999.83100.393,668,830
7/2/2014100.08100.3799.80100.015,926,360
7/1/2014100.35100.6699.91100.166,894,100
6/30/201499.95100.2299.56100.106,312,790
6/27/201499.78100.0799.44100.028,229,290
6/26/201499.97100.1099.11100.028,080,010
6/25/201498.75100.0198.6499.9113,860,300
6/24/2014101.20101.2898.9499.1617,748,500
6/20/2014100.45100.99100.12100.939,096,160
6/19/201499.75100.4299.47100.408,677,240
6/18/201498.9899.7898.6599.6914,863,600
6/17/201498.8198.9698.3198.9410,045,500
6/16/201498.7799.2398.5999.0113,386,900
6/13/201497.7598.4397.1798.429,737,220
6/12/201497.6098.1497.3197.4911,869,800
6/11/201496.5197.3096.3097.175,651,670
6/10/201496.9797.0596.5696.803,766,080
6/9/201496.9497.4796.7296.965,652,000
6/6/201496.2496.9596.2496.815,420,000
6/5/201495.3796.1895.1896.026,178,620
6/4/201495.3695.5795.0795.473,690,340
6/3/201494.9795.6494.9695.525,998,620
6/2/201495.4095.7494.9295.195,075,750
5/30/201495.1295.4294.8595.315,957,960
5/29/201494.7595.4394.4995.387,281,980
5/28/201494.4094.8994.2094.577,535,450
5/27/201494.4294.6394.0694.415,062,180
5/23/201494.3294.6894.1394.155,280,720
5/22/201494.4394.8494.2294.346,869,160
5/21/201493.8594.5693.7294.435,857,430
5/20/201493.4993.8693.2493.424,675,650
5/19/201493.1493.9493.1493.695,037,310
5/16/201493.4793.7492.9393.4014,811,000
5/15/201494.5394.5692.9593.6411,448,800
5/13/201494.5194.8294.3794.684,988,800
5/12/201494.1094.3893.8194.335,221,750
5/8/201494.9395.0993.6893.7610,967,800
5/7/201494.7295.2594.1995.129,630,870
5/6/201494.2594.8094.1794.307,476,680
5/5/201493.3794.3293.2094.168,037,310
5/2/201493.3694.4293.2393.728,713,050
5/1/201493.6193.8693.2693.5310,715,600
4/30/201493.6193.8893.1493.7410,821,600
4/29/201493.8494.6693.7993.828,278,000
4/28/201493.5593.6392.6193.3911,167,100
4/25/201493.5393.8292.9493.238,872,330
4/24/201494.0394.2593.6293.798,876,540
4/23/201493.2694.0293.2693.768,561,750
4/22/201493.1693.5392.7193.276,345,250
4/21/201492.8893.4992.7193.428,506,430
4/17/201492.0793.0791.9192.7918,549,500
4/16/201491.3991.9791.2691.9513,036,700
4/15/201489.6090.8989.3290.8622,442,900
4/14/201489.1389.8488.7189.669,961,410
4/11/201488.2688.9788.2288.4513,455,900
4/10/201489.6190.1988.5188.7012,298,300
4/9/201489.8290.0189.0489.957,231,170
4/8/201488.8789.7388.7089.5411,644,400
4/7/201489.9590.1388.6588.6511,244,800
4/4/201491.1791.3090.0090.1614,003,200
4/3/201490.1190.8689.9690.4910,798,400
4/2/201489.4090.0789.3389.9110,008,600
4/1/201489.0989.6089.0589.5910,247,300
3/31/201489.5089.5988.7989.068,451,760
3/28/201488.2589.2588.2089.069,955,630
3/27/201487.2888.2387.0787.9611,396,200
3/26/201487.9688.1987.1987.258,571,280
3/25/201487.3387.7387.3087.667,176,580
3/24/201487.3387.7386.7286.8810,044,000
3/21/201487.1287.7187.0487.0614,130,200
3/20/201486.4887.3986.1987.258,713,360
3/19/201487.6087.6386.3786.919,322,530
3/18/201487.1687.8486.8987.576,995,120
3/17/201486.7287.1186.5086.8410,419,200
3/14/201486.2086.7286.0886.3810,653,300
3/13/201487.3087.3385.9786.3011,272,800
3/12/201486.5587.3986.4687.179,368,620
3/11/201488.2788.3386.8787.1612,268,000
3/10/201487.9388.2287.4288.168,864,420
3/7/201488.2188.2787.6888.029,852,700
3/6/201487.2887.9487.2387.857,788,260
3/5/201487.7787.8586.9987.2210,865,300
3/4/201487.8588.3087.5188.0410,524,400
3/3/201487.1288.0986.8187.0912,463,600
2/28/201487.2787.9987.1387.6510,474,400
2/27/201487.1587.3586.5887.219,333,380
2/26/201487.7187.8186.8587.1210,048,300
2/25/201487.5487.8486.9687.679,583,200
Trading Center