$75.95 0.00 (%) Sel Sct En Shs - NYSE ARCA

Dec. 7, 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
12/7/201675.1876.0675.1875.9516,008,300
12/6/201675.0375.6574.5875.3516,963,500
12/5/201675.5176.1075.1975.4922,535,100
12/2/201674.5775.1874.3674.8318,338,800
12/1/201675.8176.0674.5574.6127,382,400
11/30/201673.2975.1273.2974.4344,854,800
11/29/201670.6271.2670.0770.8318,361,700
11/28/201673.0773.0971.5871.7118,790,100
11/25/201672.7772.9372.3672.728,791,780
11/23/201672.4373.3172.3573.0811,462,000
11/21/201672.1372.9072.1372.8216,875,400
11/18/201671.0971.5370.7371.1311,962,300
11/17/201671.9272.3970.6670.8410,338,000
11/16/201671.6672.1471.1071.3216,609,100
11/15/201670.4671.8670.4071.8219,228,700
11/14/201669.2169.9268.8369.8512,572,000
11/11/201670.3370.4768.8969.4617,659,700
11/10/201670.4071.2870.1670.7520,634,800
11/9/201669.5670.9768.7570.4525,993,800
11/8/201668.8969.7168.7969.3211,208,700
11/7/201668.5469.2768.5469.2314,799,500
11/4/201667.8068.4667.3667.7717,554,100
11/3/201667.8768.2667.5068.1412,748,100
11/2/201667.9868.2267.0067.8722,983,000
11/1/201669.1369.3767.8868.6318,824,800
10/31/201669.1269.4968.5068.6212,973,800
10/28/201669.4470.4368.9369.3718,558,400
10/27/201670.1270.2269.5469.5614,206,300
10/26/201669.0470.1268.9269.8217,867,800
10/25/201669.9670.7169.5469.6613,227,100
10/24/201670.1970.4369.2169.9810,668,400
10/21/201670.1970.3169.7870.1914,238,500
10/20/201670.3170.9569.9270.6512,494,500
10/19/201670.2871.2770.2170.7314,315,900
10/18/201670.1570.3069.4369.746,821,240
10/17/201669.8270.0469.0869.467,425,010
10/14/201670.5770.8069.7569.8011,372,400
10/13/201670.1670.5769.2970.2113,543,400
10/12/201670.6070.8570.0070.6010,439,100
10/11/201671.4771.5970.5170.9013,712,200
10/10/201670.6171.9871.2471.7211,534,500
10/7/201671.0371.3370.4070.6111,744,400
10/6/201671.1271.3570.3871.0211,175,800
10/5/201670.5571.2470.4870.9113,351,200
10/4/201670.6270.7969.5669.8411,852,800
10/3/201670.7370.8469.9770.5613,154,900
9/30/201670.1570.9869.7070.6114,714,500
9/29/201669.7370.4569.0369.6627,001,600
9/28/201667.2869.8866.7169.7841,143,400
9/27/201666.6767.0766.1466.8919,410,200
9/26/201667.8768.2367.2167.3413,240,200
9/23/201668.2268.8467.2567.6423,075,200
9/22/201669.2169.4668.4968.5513,315,900
9/21/201667.5068.5067.4268.4720,260,900
9/20/201667.3367.7966.8766.9214,132,900
9/19/201668.0068.1967.4067.4111,797,500
9/16/201667.0167.7067.0167.4517,394,400
9/15/201667.8468.9167.7368.4117,234,000
9/14/201668.3069.1267.4067.5726,470,200
9/13/201669.6269.6568.1868.3824,580,400
9/12/201669.2170.7569.0870.3921,972,900
9/9/201671.1771.3969.7069.7021,771,800
9/8/201670.9771.9470.6371.8418,005,300
9/7/201670.4470.6770.1370.5215,094,500
9/6/201669.2670.1869.2070.1212,844,100
9/2/201668.9869.2568.6569.0810,794,400
9/1/201668.2268.4867.7768.3116,668,500
8/31/201669.2269.3268.1368.5113,232,800
8/30/201670.0170.2869.3569.617,132,870
8/29/201669.1869.9169.1069.857,393,980
8/26/201669.7470.2869.0569.3814,575,100
8/25/201669.7069.9169.3969.6211,895,800
8/24/201669.7070.1669.6369.8116,452,600
8/23/201669.6070.2769.6070.0912,456,200
8/22/201669.8069.9369.2869.6014,136,700
8/19/201670.7770.7770.1570.4111,045,700
8/18/201669.8171.0069.7471.0024,148,500
8/17/201669.0269.6168.9569.5714,719,500
8/16/201669.1369.5868.7169.3610,242,800
8/15/201669.0969.3968.8969.2510,703,400
8/12/201668.5068.9168.3268.7010,189,700
8/11/201667.6268.6167.4768.3217,429,700
8/10/201668.2168.3667.1967.3318,036,800
8/9/201668.6268.7367.8068.0711,128,400
8/8/201668.0068.8967.9868.4321,663,400
8/5/201666.9667.6266.8467.5311,426,800
8/4/201666.7767.3866.5466.9216,790,200
8/3/201665.7667.0565.5067.0223,905,600
8/2/201665.6266.0764.5765.7525,600,100
8/1/201666.7966.8464.9365.1630,648,500
7/29/201665.7567.4665.6967.3816,501,800
7/28/201666.6167.0266.2366.7010,863,500
7/27/201667.4467.9366.4066.6916,177,900
7/26/201666.5767.4166.5367.3512,393,900
7/25/201667.8768.0266.7166.9612,771,700
7/22/201668.2668.4367.8868.327,990,620
7/21/201668.6069.2367.9468.119,256,910
7/20/201668.6169.1368.0468.7911,555,000
7/19/201669.1169.2268.6368.896,991,910
7/18/201669.0369.3168.5969.289,401,130
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center