$78.04 +1.64 (%) Sel Sct En Shs - NYSEARCA

Mar. 30, 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
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
3/9/201576.6577.5376.2376.2317,441,100
3/6/201577.6378.0376.5976.7819,176,300
3/5/201578.4578.5578.0678.1811,244,500
3/4/201578.7878.8477.7878.6516,602,800
3/3/201578.5279.2378.1778.7612,349,700
3/2/201578.8678.9377.7178.4717,978,500
2/27/201579.6879.7478.9479.0213,362,200
2/26/201580.3980.4378.9579.3719,349,100
2/25/201580.4981.0080.0980.8716,025,700
2/24/201580.7080.7779.9180.4315,430,700
2/23/201579.7580.8679.5580.2119,679,500
2/20/201580.7181.1279.8780.5425,641,800
2/19/201579.6281.3979.2680.9323,872,000
2/18/201581.6281.9581.0981.3119,381,400
2/17/201581.6582.4381.1782.2922,125,900
2/13/201581.1382.1380.9282.0431,187,900
2/12/201580.3880.7179.8080.3426,422,300
2/11/201578.8479.6678.4479.3026,196,600
2/10/201580.0480.1178.4179.8621,971,300
2/9/201580.1680.8279.7279.9020,203,800
2/6/201580.4380.5779.4279.8226,134,600
2/5/201579.6080.2579.1279.8031,786,200
2/4/201578.9579.4078.0178.6741,132,200
2/3/201578.7680.4078.7379.9947,027,900
2/2/201576.4877.8975.9677.8635,465,700
1/30/201574.3476.4173.8475.5543,848,100
1/29/201575.2575.3573.2174.9030,123,700
1/28/201577.5077.5074.5074.6538,833,400
1/27/201577.1578.0976.9677.7121,602,300
1/26/201576.9277.9676.2477.7618,362,100
1/23/201576.8677.7676.5476.6621,147,400
1/22/201577.3477.4575.8077.2133,018,800
1/21/201575.8776.8775.3276.8528,330,800
1/20/201574.8475.3673.9375.3228,085,800
1/16/201573.2975.3373.2375.2342,741,900
1/15/201574.6774.8672.8072.8641,346,000
1/14/201572.8773.9171.7073.8052,152,500
1/13/201574.4675.0472.8873.5734,051,400
1/12/201575.3975.3973.7674.1628,940,600
1/9/201577.0277.1575.6776.3624,952,100
1/8/201575.8977.1575.5876.9728,186,900
1/6/201576.1176.7374.5975.1241,876,600
1/5/201578.4278.4575.8576.2445,395,200
1/2/201578.7379.7978.3879.5327,749,100
12/31/201479.2980.0078.6979.1621,541,900
12/30/201480.3080.4879.5179.7619,148,100
12/29/201480.2981.0079.9280.4018,224,100
12/26/201480.4480.8179.7680.1114,464,600
12/24/201480.2580.4479.2080.1314,047,800
12/23/201480.3380.9979.7680.7226,529,200
12/22/201479.9780.1778.9279.7533,238,100
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center