$54.09 -0.22 (%) Sel Sct En Shs - NYSEARCA

Feb. 10, 2016 | 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
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
12/4/201564.5065.0963.4864.7032,839,300
12/3/201566.7666.9864.7965.1124,219,200
12/2/201568.1168.3766.2266.4425,428,100
12/1/201568.0868.6267.9168.5613,797,000
11/30/201568.0568.6867.7768.0217,605,300
11/27/201567.7168.0567.5367.778,376,370
11/25/201568.2468.8367.8468.2611,100,600
11/24/201567.7069.1367.5768.8218,943,100
11/23/201566.8467.7666.4167.3816,407,300
11/20/201567.6467.9566.8366.9014,214,000
11/19/201568.1468.5167.0667.6218,912,500
11/18/201567.9068.6367.2668.5420,951,500
11/17/201568.0068.2867.1867.4315,228,900
11/16/201565.8968.2565.8468.1817,363,100
11/13/201566.0366.5865.2065.9817,779,600
11/12/201566.8467.3166.1366.2519,311,500
11/11/201569.2569.3567.6367.7914,369,700
11/10/201568.8269.8768.5669.2612,685,400
11/9/201569.6470.4168.8269.1112,687,000
11/6/201569.5470.0868.7769.8013,761,200
11/5/201570.4171.1969.8470.1616,233,500
11/4/201571.4771.6770.2370.7617,718,800
11/3/201570.1171.9370.0871.4021,327,200
10/30/201567.9568.7667.1568.0314,257,200
10/29/201567.0068.2266.9067.599,753,600
10/28/201566.2567.7065.7267.2519,756,500
10/27/201565.6766.0165.1165.7921,107,300
10/26/201568.1368.1366.5766.5911,836,100
10/23/201568.1068.9067.6668.2615,631,000
10/22/201567.5868.5967.5568.4218,740,700
10/21/201567.7568.0867.1467.2114,662,100
10/20/201567.7268.3767.3668.0513,756,500
10/19/201568.5468.5867.5067.8619,500,200
10/16/201569.3869.5668.2869.2320,031,200
10/15/201567.6169.1767.3869.1419,508,200
10/14/201567.1968.1767.0467.9215,176,700
10/13/201567.5368.3567.1567.3420,837,800
10/12/201569.0569.0667.4368.0521,746,200
10/9/201569.5469.6268.5168.9425,985,700
10/8/201567.9669.6767.5469.3927,071,700
10/7/201568.1068.9466.7068.0940,003,100
10/6/201566.0167.7465.6667.2427,466,400
10/5/201564.6566.0064.5965.7823,807,000
10/2/201560.6263.8960.5163.8519,929,800
10/1/201561.9862.6660.7761.3217,445,500
9/30/201560.3461.4360.2761.2016,128,100
9/29/201560.1760.6659.3959.7918,881,200
9/28/201561.7261.7259.8359.8816,351,400
9/25/201562.9462.9461.8162.3715,833,400
9/24/201561.5062.6961.0962.2518,912,000
9/23/201563.0363.3261.9561.9813,984,700
9/22/201562.4863.4562.3562.7917,050,400
9/21/201563.7763.9363.0663.4615,689,700
9/18/201563.5864.0562.7263.1021,236,900
9/17/201565.3766.4464.8665.2819,822,700
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center