Energy Select Sector SPDR® $93.79

up +0.03


24/4/2014 06:40 PM  |  NYSEARCA : XLE
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLE historical data

Date Open High Low Close Volume
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
2/24/201486.6788.4886.6287.7118,613,800
2/21/201487.2987.3186.3686.4111,582,800
2/20/201486.5087.2786.3887.109,436,880
2/19/201486.1587.4186.1586.5323,821,900
2/18/201486.1686.5386.0186.428,853,960
2/14/201484.9986.2084.8686.0312,618,300
2/13/201484.1285.1483.8984.929,798,930
2/12/201484.9885.1584.4384.526,812,380
2/11/201483.7285.0183.6384.7210,869,600
2/10/201484.0284.1383.2883.637,960,920
2/7/201483.6584.1783.1484.0412,402,200
2/6/201482.1483.3482.1183.1413,028,200
2/5/201482.7382.7581.8181.9227,270,900
2/4/201482.3582.9482.0582.7320,339,800
2/3/201483.3083.6581.7881.8925,172,800
1/31/201483.4984.1283.0383.3815,983,100
1/30/201484.7784.9183.9984.4712,265,600
1/29/201483.9384.7883.4984.2020,124,800
1/28/201484.2384.8084.0084.679,112,710
1/27/201484.4884.6583.4484.0316,054,500
1/24/201485.6185.6184.2884.3317,426,100
1/23/201486.6586.8385.7286.1314,900,700
1/22/201486.9387.2286.5787.1210,557,500
1/21/201486.6286.9285.9986.7212,725,700
1/17/201486.3686.8385.9086.0112,632,800
1/16/201485.8786.1785.4786.1511,297,000
1/15/201486.4086.4885.9086.0311,667,800
1/14/201485.5186.3285.5186.2813,222,000
1/13/201486.6686.7985.0985.1716,717,600
1/10/201486.8987.0186.3386.9010,470,000
1/9/201487.1987.3486.1186.8312,222,700
1/8/201487.7287.7586.7787.1010,941,400
1/7/201487.3087.7786.8587.716,650,940
1/6/201487.1987.3486.5687.059,256,600
1/3/201487.3487.6986.7586.939,714,240
1/2/201487.9888.2486.9087.2511,133,500
12/31/201387.8788.5487.5588.518,075,560
12/30/201388.4088.4987.5787.667,045,700
12/27/201388.1688.4187.8788.295,866,310
12/26/201387.4887.9887.3487.868,857,740
12/24/201386.8387.3286.7287.245,594,380
12/23/201386.9987.3486.6586.769,769,930
12/20/201386.6087.0186.4486.6715,694,300
12/19/201386.3786.9686.1886.9211,214,100
12/18/201385.6386.7084.8186.6715,264,400
12/17/201385.9585.9585.1085.389,856,230
12/16/201385.5986.1585.3585.8712,161,300
12/13/201385.1485.2684.7485.1312,165,300
12/12/201385.0485.7984.8885.4110,983,900
12/11/201386.2486.3684.8785.0514,682,700
12/10/201386.3386.7986.1686.2710,566,000
12/9/201386.6486.8686.1486.5313,075,600
12/6/201386.8987.0486.1486.4111,673,000
12/5/201386.2186.5885.9786.1410,072,000
12/4/201386.6086.8985.7486.4310,035,000
12/3/201386.3086.9886.1286.7110,845,100
12/2/201386.5387.0986.0186.509,619,430
11/29/201386.6187.1986.2086.444,976,680
Trading Center