$79.75 -0.82 (%) Sel Sct En Shs - NYSEARCA

Dec. 22, 2014 | 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
12/19/201478.9680.6778.0980.5746,742,800
12/18/201479.0679.3576.5778.5652,263,500
12/17/201474.4377.8374.2977.0862,470,200
12/16/201472.6976.2972.5174.0157,284,400
12/15/201474.6375.3373.2073.3647,481,100
12/12/201474.5275.3873.8974.0250,054,300
12/11/201475.3777.3475.2575.4235,551,700
12/10/201476.6576.7474.9775.4744,533,800
12/9/201476.8678.1976.6077.8733,668,900
12/8/201479.2079.5076.8677.0341,192,700
12/5/201481.0781.3179.9680.2823,443,300
12/4/201481.1781.7780.5281.2523,579,500
12/3/201481.4982.6181.2181.9631,549,200
12/2/201479.5381.7579.5080.9733,234,900
12/1/201479.3980.3578.6780.1051,594,500
11/28/201481.7482.0079.5879.8242,538,300
11/26/201485.9986.2185.1585.3020,873,200
11/25/201488.3088.3786.2786.3922,554,000
11/24/201488.2188.6987.4587.8216,678,100
11/21/201488.8789.2287.8688.5028,685,200
11/20/201486.4587.4986.2287.3616,917,300
11/19/201485.9986.5885.2386.2814,746,200
11/18/201485.7386.5485.4285.8319,680,300
11/17/201485.6886.2785.3685.7612,215,100
11/14/201485.7686.3185.1886.2117,962,300
11/13/201486.0386.1483.9585.3431,588,300
11/12/201486.7187.6186.3986.4917,624,600
11/11/201487.0887.4786.2387.2617,380,900
11/10/201488.5588.9686.7487.0022,953,400
11/7/201487.0388.4886.8687.7918,042,000
11/6/201485.2186.8584.9386.8323,026,300
11/5/201485.1286.1284.4685.7527,445,100
11/4/201485.0085.0583.5384.2723,439,100
11/3/201487.4888.4185.7886.0426,611,000
10/31/201485.8687.5285.0687.4220,268,500
10/30/201485.3386.0684.6985.6818,796,000
10/29/201486.6587.3785.1785.9926,722,500
10/28/201484.2485.9483.6885.7123,625,000
10/27/201484.2484.2982.9483.8023,501,400
10/24/201485.9486.0984.4785.6025,255,100
10/23/201485.5286.8185.0785.9026,558,000
10/22/201486.1886.7184.2884.3336,142,500
10/21/201484.3786.1584.3485.9631,358,200
10/20/201482.6383.6782.2283.4226,502,600
10/17/201483.5185.9082.0082.7038,000,000
10/16/201478.8382.8278.5082.0059,798,200
10/15/201479.9580.7777.5180.5669,469,600
10/14/201481.6582.2979.5279.9555,995,600
10/13/201483.3784.3980.8680.9747,549,300
10/10/201484.4985.4182.6483.5560,474,300
10/9/201487.3087.4584.5084.7436,670,400
10/8/201486.8788.0585.4787.9735,990,000
10/7/201487.8088.9387.0987.1217,899,300
10/6/201488.6289.1787.6288.2720,125,100
10/3/201488.7588.8087.4288.1720,098,900
10/2/201488.2588.8986.7888.3129,244,000
10/1/201490.6191.0688.4988.7718,978,800
9/30/201491.6891.9090.0690.6220,674,100
9/29/201490.8191.9490.5991.7715,335,700
9/26/201490.8292.3790.5091.9811,484,800
9/25/201492.1792.2190.7690.8113,314,000
9/24/201492.0892.7590.7692.2224,743,500
9/23/201492.2793.0692.1292.149,098,730
9/22/201493.6493.6992.0592.4110,630,700
9/19/201494.0694.4993.7593.799,474,840
9/18/201495.1595.2094.1094.3512,284,700
9/17/201495.5995.7794.5694.8411,069,300
9/16/201494.0995.9693.9595.3613,431,700
9/15/201493.4694.4792.9994.2213,391,300
9/12/201494.7094.7993.2793.5615,440,300
9/11/201494.1695.1293.7694.9812,505,800
9/10/201495.0695.0693.8194.9210,433,300
9/9/201495.5296.1194.5995.1510,003,700
9/8/201496.6096.6895.1395.5710,978,200
9/5/201496.4897.1195.8297.088,775,410
9/4/201497.9898.0295.9896.4312,292,300
9/3/201498.1498.4497.6997.757,190,860
9/2/201498.6098.6997.0797.498,648,420
8/29/201498.4198.7998.0698.745,367,710
8/28/201497.8798.2997.7198.193,104,520
8/27/201498.4698.5797.9198.173,860,060
8/26/201498.1598.8797.9698.375,597,180
8/25/201497.2897.9497.2597.874,380,360
8/22/201497.5297.5296.6197.017,383,390
8/21/201497.7197.7697.2297.665,567,210
8/20/201497.2597.7196.8597.585,947,980
8/19/201496.8397.5596.7697.375,998,040
8/18/201496.7296.9296.2296.638,597,850
8/15/201495.8596.5195.6096.3711,075,300
8/14/201496.3596.5095.5295.667,617,630
8/13/201496.4296.7395.8696.216,488,950
8/12/201496.4796.4795.5095.909,998,140
8/11/201497.2397.5896.5496.6111,203,600
8/8/201495.3096.7095.0796.6011,586,400
8/7/201496.1096.2794.4995.0113,257,000
8/6/201495.1396.7294.9695.6111,548,000
8/5/201497.0597.2594.7795.3316,440,200
8/4/201495.8397.7095.5497.4612,896,500
8/1/201496.3696.6795.0295.8517,833,300
7/31/201498.1398.1896.5696.6317,223,100
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center