ENERGY SELECT SECTOR SPDR $82.15

down -0.96


22/5/2013 04:22 PM  |  NYSEARCA : XLE  |  Industries :
Type:

XLE historical data

Date Open High Low Close Volume
5/21/2013 83.48 83.83 82.83 83.11 108383
5/20/2013 82.08 83.46 82.08 83.28 101922
5/17/2013 81.21 82.21 81.12 82.12 146571
5/16/2013 80.94 81.39 80.59 80.77 120554
5/15/2013 81.02 81.43 80.49 81.17 130486
5/14/2013 80.33 81.40 80.28 81.40 96003
5/13/2013 80.07 80.30 79.81 80.26 74231
5/10/2013 80.24 80.40 79.57 80.27 132211
5/9/2013 80.79 81.08 80.25 80.69 81356
5/8/2013 80.57 80.91 80.26 80.76 71704
5/7/2013 80.37 80.98 80.07 80.63 97006
5/6/2013 79.51 80.33 79.51 80.01 120072
5/3/2013 78.61 79.68 78.59 79.47 140490
5/2/2013 77.36 78.28 77.09 78.06 135971
5/1/2013 77.60 77.81 76.96 77.05 153240
4/30/2013 78.05 78.30 77.35 78.27 100355
4/29/2013 77.65 78.28 77.30 77.96 122147
4/26/2013 77.14 77.37 76.57 77.18 111624
4/25/2013 77.44 78.24 76.94 77.31 136388
4/24/2013 76.51 77.61 76.43 77.25 137151
4/23/2013 75.66 76.30 75.30 76.23 139476
4/22/2013 74.93 75.67 74.28 75.36 133480
4/19/2013 75.28 75.43 74.11 74.56 134165
4/18/2013 74.29 75.18 73.61 74.71 205356
4/17/2013 75.07 75.15 73.52 74.08 206267
4/16/2013 75.57 75.85 74.70 75.74 164604
4/15/2013 77.13 77.17 74.76 74.82 247932
4/12/2013 78.71 78.86 77.57 78.00 194371
4/11/2013 79.26 79.62 78.73 79.24 113113
4/10/2013 78.68 79.21 78.56 78.90 91918
4/9/2013 78.00 78.81 77.63 78.48 95798
4/8/2013 77.42 77.86 77.15 77.82 89036
4/5/2013 76.13 77.39 75.99 77.30 166198
4/4/2013 77.17 77.60 76.64 77.13 137527
4/3/2013 78.73 78.78 76.99 77.23 157435
4/2/2013 79.28 79.34 78.45 78.70 84081
4/1/2013 79.31 79.54 78.61 79.15 74078
3/28/2013 79.54 79.87 79.27 79.31 68953
3/27/2013 78.84 79.67 78.63 79.54 56947
3/26/2013 78.87 79.38 78.75 79.28 69312
3/25/2013 79.06 79.39 78.12 78.45 98395
3/22/2013 78.35 78.88 78.30 78.75 79048
3/21/2013 78.15 78.76 78.07 78.13 82775
3/20/2013 78.66 78.79 78.08 78.53 68230
3/19/2013 79.09 79.09 77.39 78.09 123521
3/18/2013 78.59 79.44 78.53 78.96 80470
3/15/2013 79.64 79.95 79.26 79.60 112466
3/14/2013 79.07 80.14 79.07 80.02 109911
3/13/2013 79.00 79.24 78.74 78.94 77827
3/12/2013 79.10 79.54 78.87 79.12 85233
3/11/2013 78.73 79.16 78.39 79.03 81671
3/8/2013 78.93 79.12 78.49 78.99 78167
3/7/2013 78.39 78.74 78.04 78.61 84662
3/6/2013 78.45 78.60 77.92 78.21 82001
3/5/2013 78.14 78.42 77.81 78.12 99849
3/4/2013 77.52 77.73 76.85 77.62 104217
3/1/2013 77.38 77.93 77.03 77.79 132627
2/28/2013 77.77 78.47 77.65 77.69 99399
2/27/2013 76.45 78.06 76.45 77.85 109946
2/26/2013 76.35 76.87 75.46 76.68 168515
2/25/2013 78.48 78.72 75.88 75.93 138080
2/22/2013 77.65 78.00 77.03 77.97 65646
2/21/2013 77.31 77.45 76.58 77.16 122624
2/20/2013 79.33 79.34 77.63 77.70 127677
2/19/2013 78.74 79.43 78.72 79.36 76970
2/15/2013 79.26 79.29 78.03 78.45 143378
2/14/2013 78.52 79.51 78.29 79.36 73107
2/13/2013 78.48 78.75 78.43 78.68 56929
2/12/2013 78.37 78.54 77.95 78.40 72027
2/11/2013 78.59 78.59 78.08 78.19 69610
2/8/2013 77.96 78.61 77.96 78.58 94477
2/7/2013 77.99 78.17 77.33 77.85 119309
2/6/2013 77.58 78.09 77.35 78.05 113864
2/5/2013 77.86 78.21 77.56 78.00 116851
2/4/2013 77.40 77.68 77.28 77.33 106740
2/1/2013 77.76 78.17 77.16 78.07 118183
1/31/2013 77.36 77.74 77.07 77.35 105153
1/30/2013 78.16 78.59 77.48 77.61 99430
1/29/2013 76.97 78.15 76.94 78.00 116460
1/28/2013 77.18 77.18 76.31 76.76 74512
1/25/2013 76.54 77.05 76.41 76.89 77953
1/24/2013 76.04 76.79 75.96 76.17 88208
1/23/2013 76.03 76.16 75.66 75.95 71693
1/22/2013 75.36 76.31 75.15 76.21 101498
1/18/2013 74.81 75.49 74.65 75.49 134065
1/17/2013 74.65 75.22 74.44 74.75 105020
1/16/2013 73.83 74.29 73.72 74.28 85852
1/15/2013 73.34 74.01 73.19 73.95 96395
1/14/2013 73.57 73.83 73.36 73.62 83971
1/11/2013 73.60 73.72 73.34 73.61 63664
1/10/2013 73.46 73.65 73.06 73.52 83668
1/9/2013 73.19 73.28 72.55 72.86 73725
1/8/2013 73.02 73.04 72.52 72.98 73757
1/7/2013 73.45 73.45 72.94 73.22 79734
1/4/2013 73.09 73.89 73.05 73.79 92927
1/3/2013 72.89 73.63 72.56 72.98 97860
1/2/2013 72.95 73.02 72.00 73.00 145458
12/31/2012 69.71 71.44 69.57 71.42 163848
12/28/2012 70.64 70.68 69.77 69.83 118024
12/27/2012 71.21 71.29 70.19 71.07 116608
Marketplace
Trading Center