$69.38 -1.55 (%) Sel Sct En Shs - NYSEARCA

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLE historical data

Date Open High Low Close Volume
7/31/201570.3270.4269.2769.3821,789,400
7/30/201571.2871.4970.6270.9312,627,200
7/29/201570.2971.5070.0771.4323,427,300
7/28/201568.6170.8568.5670.4718,938,600
7/27/201568.6269.3268.2168.5117,196,700
7/24/201570.8770.9069.2569.5112,554,100
7/23/201571.0071.4570.3370.8711,284,600
7/22/201571.2271.6570.7870.9315,209,300
7/21/201571.6572.2271.2971.5110,619,000
7/20/201572.5772.5871.3971.4813,833,400
7/17/201573.2673.3372.2072.4414,096,000
7/16/201573.6573.8773.1973.337,860,700
7/15/201574.1674.5372.9873.2312,708,300
7/14/201573.8074.8473.7774.5412,654,200
7/13/201573.7474.1973.5474.0114,358,800
7/10/201573.5373.9973.1373.4913,250,400
7/9/201573.7274.0373.0973.0911,956,000
7/8/201573.7174.2272.4272.7216,521,300
7/7/201573.2674.4872.4374.2220,686,100
7/6/201573.5574.2673.2473.5513,509,100
7/2/201574.4074.9374.3474.539,700,240
7/1/201575.3175.3473.9074.2013,910,100
6/30/201575.3375.4574.6875.1615,170,600
6/29/201575.1275.6074.5874.6413,897,200
6/26/201575.7676.1075.3476.0811,772,300
6/25/201576.5976.6875.8175.838,685,670
6/24/201576.9277.3676.5876.616,798,260
6/23/201576.7377.2376.6577.097,117,720
6/22/201576.6076.9176.2676.8410,577,400
6/19/201576.2976.6075.8875.9117,234,900
6/18/201577.4277.7777.0677.1312,672,600
6/17/201577.7878.1276.7977.1810,413,700
6/16/201576.9177.3976.5477.379,017,620
6/15/201576.4277.1876.1976.778,075,550
6/12/201577.3877.4476.8276.9510,504,500
6/11/201578.3178.4577.7577.828,416,540
6/10/201578.1778.3977.9078.179,785,400
6/9/201577.7078.1977.1977.2211,033,100
6/8/201577.3777.8277.0577.239,707,330
6/5/201576.7878.3776.7577.6718,956,000
6/4/201577.7877.9377.0777.1315,946,100
6/3/201578.4979.0778.0878.198,640,270
6/2/201578.4379.1178.0178.7310,183,000
6/1/201578.5978.6078.0978.198,487,180
5/29/201578.4678.8978.2078.3912,978,100
5/28/201578.5278.6277.9878.4812,164,200
5/27/201578.8879.5278.3678.7911,375,000
5/26/201579.5579.7278.6378.9313,183,600
5/22/201579.9480.5679.7980.206,360,710
5/21/201580.1980.6179.9080.4910,087,300
5/20/201579.8780.0079.2879.7412,623,800
5/19/201580.2080.2879.4779.5913,919,800
5/18/201580.5180.8480.1780.747,229,830
5/15/201580.0180.9979.8180.679,780,590
5/14/201580.6181.1580.3080.359,617,870
5/13/201581.2981.3980.0880.3812,534,700
5/12/201580.1081.0179.9680.599,851,540
5/11/201581.8481.8880.1480.2218,144,400
5/8/201581.0881.8580.1681.7614,515,200
5/7/201581.1681.1879.8480.4417,396,600
5/6/201582.3782.7080.9481.3216,388,600
5/5/201583.2883.6681.6181.6416,076,300
5/4/201583.0783.3582.2482.6614,434,200
5/1/201582.7683.0182.2182.8711,354,600
4/30/201583.2583.3882.2182.6816,552,100
4/29/201582.0183.0681.7582.9415,903,100
4/28/201581.8782.4581.6182.3011,125,400
4/27/201582.3282.5781.7581.8911,325,600
4/24/201582.2082.2881.5981.9811,507,600
4/23/201582.0782.9881.9882.4512,575,800
4/22/201581.5682.2081.0281.8910,129,500
4/21/201582.2282.4881.0181.3511,820,400
4/20/201582.0083.1281.9782.2212,710,400
4/17/201582.1282.2381.2681.9116,917,400
4/16/201582.3983.2381.8682.5121,277,500
4/15/201581.2382.8781.0782.7020,006,900
4/14/201579.8680.9679.7680.7713,720,100
4/13/201580.4980.6079.2179.349,940,270
4/10/201580.0080.2779.6680.148,850,490
4/9/201578.7479.9778.6779.7913,875,100
4/8/201579.5479.7378.5078.5312,045,700
4/7/201579.0579.7178.8379.1714,142,100
4/6/201578.1779.5577.8179.1215,543,300
4/2/201577.2078.1777.0277.7213,857,700
4/1/201577.8378.2377.4077.5613,293,300
3/31/201577.4578.0077.0077.589,403,720
3/30/201577.1478.1977.1178.0418,187,800
3/27/201576.7476.8976.2476.4011,967,300
3/26/201578.0178.2576.7577.0315,318,600
3/25/201576.6177.7076.5377.1215,898,500
3/24/201576.8476.9676.0876.1314,780,900
3/23/201577.0877.6076.6476.6412,160,100
3/20/201576.6377.3676.3376.9122,610,600
3/19/201576.6076.9376.0976.3123,240,900
3/18/201574.8677.9574.7477.5427,753,700
3/17/201575.1875.6374.8075.3513,936,300
3/16/201574.2275.7073.9975.6416,948,500
3/13/201574.4274.7273.8274.6321,011,900
3/11/201575.3075.7074.8575.3913,051,000
3/10/201575.6276.0675.1375.1719,030,600
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!