$69.66 -0.12 (%) Sel Sct En Shs - NYSE ARCA

Sep. 29, 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
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
7/15/201669.5269.6868.9869.239,129,530
7/14/201669.4669.6369.0769.2710,898,600
7/13/201669.3269.7068.2868.9212,546,200
7/12/201668.8669.8268.7269.5215,524,500
7/11/201668.0768.3967.7867.849,750,390
7/8/201667.4267.9567.0567.7111,567,900
7/7/201667.5168.3466.3566.8214,097,800
7/6/201666.8367.5666.3767.5115,897,500
7/5/201667.6867.9266.5567.2215,069,900
7/1/201668.1668.8568.1168.6012,678,800
6/30/201667.4168.2867.2768.2412,132,300
6/29/201666.8568.1066.8567.7016,354,400
6/28/201665.8566.4565.4866.4414,550,400
6/27/201665.8765.9364.1164.6421,824,700
6/24/201666.3567.5566.2966.7826,879,900
6/23/201668.6069.0368.3469.019,538,470
6/22/201668.5768.5767.8367.8910,258,200
6/21/201667.3268.4167.1268.2711,222,300
6/20/201667.8568.0067.4167.4710,913,200
6/17/201666.9067.0266.5066.8917,435,900
6/16/201666.2566.7565.3466.6519,993,700
6/15/201666.8867.7866.5066.9716,829,500
6/14/201666.8967.4766.3767.1312,202,500
6/13/201667.0468.0866.9767.1711,587,900
6/10/201668.1568.5967.2867.3714,490,200
6/9/201668.5969.2168.5268.8612,340,600
6/8/201669.9770.2669.2069.3918,129,700
6/7/201668.2369.7368.2169.5515,618,300
6/6/201667.1968.0767.0768.0118,223,800
6/3/201666.8067.1566.1566.5412,157,700
6/2/201666.3866.8466.1366.8012,850,000
6/1/201666.2267.0966.0566.8916,695,700
5/31/201667.2967.8266.5766.8715,406,100
5/27/201666.8567.1866.4867.139,258,700
5/26/201667.6367.9266.8867.0910,716,800
5/25/201666.7267.4766.6667.3714,268,100
5/24/201666.3366.7165.9166.3211,302,900
5/23/201665.7766.2865.5465.9910,272,500
5/20/201665.9766.3065.5766.169,833,510
5/19/201665.1065.9264.4965.7716,854,800
5/18/201666.3966.6165.3465.7622,951,800
5/17/201666.1066.9165.8966.4015,837,300
5/16/201665.8466.3065.6566.0913,727,700
5/13/201665.5466.0464.8564.9912,371,900
5/12/201666.2466.7465.3465.8312,477,200
5/11/201665.2966.2364.7665.6514,214,800
5/10/201664.6565.4764.6265.4510,351,400
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center