$67.50 -0.11 (%) Sel Sct En Shs - NYSE ARCA

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLE historical data

Date Open High Low Close Volume
4/29/201667.7668.4266.4767.5024,107,400
4/28/201668.3268.8267.3567.6115,555,200
4/27/201667.7068.7867.6568.6321,962,400
4/26/201666.6767.3866.5167.3513,585,700
4/25/201666.8166.8265.7966.2917,234,300
4/22/201666.2467.2966.1967.0415,764,500
4/21/201666.5666.8465.9466.0819,335,100
4/20/201665.5366.9865.3266.4721,088,300
4/19/201664.9665.9564.6665.8817,341,400
4/18/201662.2364.7562.0864.5920,685,800
4/15/201664.0564.1663.4663.5414,221,200
4/14/201664.5364.5464.0364.4117,435,500
4/13/201663.9364.4563.4864.2618,702,900
4/12/201662.3564.3362.2263.9627,630,400
4/11/201662.8763.0662.1162.1116,235,700
4/8/201662.2962.7162.0662.3717,666,500
4/7/201661.0261.5960.6361.1413,927,100
4/6/201660.6961.5160.2461.5018,218,800
4/5/201660.1060.6359.9460.2016,048,800
4/4/201660.9561.5960.4360.6115,809,500
4/1/201660.8261.2460.6161.0614,804,800
3/31/201661.6862.3761.5861.8914,046,400
3/30/201662.3662.6261.5661.9215,744,800
3/29/201660.8261.8560.4661.8014,366,900
3/28/201661.8662.0361.0861.5111,564,900
3/24/201660.6961.8460.4061.8415,516,000
3/23/201662.4762.7061.4261.5418,873,800
3/22/201662.5363.4962.4962.9214,180,100
3/21/201663.2463.6962.5763.2716,698,500
3/18/201663.7963.8562.9063.4930,474,000
3/17/201663.4164.2862.8463.7628,160,800
3/16/201662.2063.0461.7762.9026,970,400
3/15/201661.1061.8460.6661.8321,719,600
3/14/201661.5862.1761.3461.9521,766,100
3/11/201661.5962.5761.5262.3624,783,600
3/10/201660.4860.8659.6960.7928,773,800
3/9/201660.5861.5259.8460.7425,467,600
3/8/201661.8861.9259.6759.7729,817,600
3/7/201660.9362.4660.6462.3933,360,500
3/4/201660.7261.8360.0760.9630,551,600
3/3/201659.2460.4959.2160.3824,395,600
3/2/201657.7059.5257.4259.4826,795,000
3/1/201656.9858.1556.4058.0623,643,000
2/29/201657.4657.6256.5356.5822,983,300
2/26/201657.8458.0057.0457.2321,155,100
2/25/201656.6757.0455.7856.8918,588,900
2/24/201655.2256.9755.0756.8425,279,800
2/23/201657.7057.9856.1756.2721,455,000
2/22/201657.8958.5257.6458.2624,708,300
2/19/201656.1856.8355.7056.8125,128,800
2/18/201658.1558.2456.6656.9428,832,300
2/17/201656.5057.9156.2857.6629,280,000
2/16/201656.2156.3855.0255.8333,800,200
2/12/201654.6055.5254.1155.2825,782,000
2/11/201653.1554.2752.3753.8647,986,900
2/10/201654.1555.3253.5154.0930,215,800
2/9/201654.8255.4953.4454.3137,411,300
2/8/201654.8356.0054.0055.6534,806,700
2/5/201656.5056.7455.4755.9430,241,000
2/4/201657.4258.5057.0057.2737,056,100
2/3/201656.1357.3554.1157.3036,440,700
2/2/201655.8456.1055.0555.3325,231,200
2/1/201657.2457.6756.3957.2427,685,100
1/29/201656.6658.2756.4958.2131,498,200
1/28/201656.9757.1955.4356.5638,171,900
1/27/201654.7756.4254.2054.8936,494,500
1/26/201654.1055.2253.4055.1525,354,900
1/25/201654.6856.0853.1053.1429,120,000
1/22/201655.3356.1254.4555.7438,622,500
1/21/201651.7154.0351.3753.3843,670,700
1/20/201652.1352.5549.9351.7751,307,400
1/19/201654.7655.0252.3353.1835,872,300
1/15/201653.6354.8753.3254.3536,880,200
1/14/201654.2156.4653.3655.9738,074,300
1/13/201655.6556.0553.0853.6633,958,400
1/12/201655.7055.8853.4654.9835,594,100
1/11/201656.2856.3554.1654.8528,444,700
1/8/201657.2657.3955.8456.0519,221,200
1/7/201657.0758.3856.5456.7828,081,900
1/6/201659.1059.2257.7158.2026,962,100
1/5/201660.2660.6059.5960.5315,529,200
1/4/201660.1660.7859.3060.3021,808,700
12/31/201559.7760.6459.5860.3219,202,400
12/30/201560.0360.8959.9960.0515,051,200
12/29/201561.4961.6760.5460.8715,106,300
12/28/201560.5060.8260.1460.4512,553,900
12/24/201562.2162.2961.3561.577,215,630
12/23/201560.7462.1760.5362.1330,210,500
12/22/201559.0659.9258.7759.5425,291,500
12/21/201558.8059.3258.2158.8524,015,000
12/18/201559.9059.9458.7758.7927,139,200
12/17/201561.9462.0660.3860.3829,074,800
12/16/201562.0762.7261.2461.9028,751,200
12/15/201561.6462.6061.5662.3129,070,300
12/14/201560.1761.1059.5260.7839,116,600
12/11/201561.7361.9660.4060.4629,004,000
12/10/201562.4463.7462.0162.8138,914,900
12/9/201561.8863.7361.5362.4128,756,900
12/8/201560.8762.4460.2561.6027,336,900
12/7/201563.1063.1961.3562.2432,800,400
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center