Sel Sct En Shs  $93.79

down 0.00


19/9/2014 04:00 PM  |  NYSEARCA : XLE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLE historical data

Date Open High Low Close Volume
9/19/201494.0694.4993.7593.799,474,840
9/18/201495.1595.2094.1094.3512,284,700
9/17/201495.5995.7794.5694.8411,069,300
9/16/201494.0995.9693.9595.3613,431,700
9/15/201493.4694.4792.9994.2213,391,300
9/12/201494.7094.7993.2793.5615,440,300
9/11/201494.1695.1293.7694.9812,505,800
9/10/201495.0695.0693.8194.9210,433,300
9/9/201495.5296.1194.5995.1510,003,700
9/8/201496.6096.6895.1395.5710,978,200
9/5/201496.4897.1195.8297.088,775,410
9/4/201497.9898.0295.9896.4312,292,300
9/3/201498.1498.4497.6997.757,190,860
9/2/201498.6098.6997.0797.498,648,420
8/29/201498.4198.7998.0698.745,367,710
8/28/201497.8798.2997.7198.193,104,520
8/27/201498.4698.5797.9198.173,860,060
8/26/201498.1598.8797.9698.375,597,180
8/25/201497.2897.9497.2597.874,380,360
8/22/201497.5297.5296.6197.017,383,390
8/21/201497.7197.7697.2297.665,567,210
8/20/201497.2597.7196.8597.585,947,980
8/19/201496.8397.5596.7697.375,998,040
8/18/201496.7296.9296.2296.638,597,850
8/15/201495.8596.5195.6096.3711,075,300
8/14/201496.3596.5095.5295.667,617,630
8/13/201496.4296.7395.8696.216,488,950
8/12/201496.4796.4795.5095.909,998,140
8/11/201497.2397.5896.5496.6111,203,600
8/8/201495.3096.7095.0796.6011,586,400
8/7/201496.1096.2794.4995.0113,257,000
8/6/201495.1396.7294.9695.6111,548,000
8/5/201497.0597.2594.7795.3316,440,200
8/4/201495.8397.7095.5497.4612,896,500
8/1/201496.3696.6795.0295.8517,833,300
7/31/201498.1398.1896.5696.6317,223,100
7/30/201499.82100.1398.4498.7610,780,800
7/29/201499.4299.9299.3099.356,832,820
7/28/201499.7699.9398.9999.607,478,200
7/25/2014100.22100.3199.7199.844,803,460
7/24/2014100.65100.97100.24100.585,747,130
7/23/2014100.10100.5099.67100.496,701,310
7/22/201499.58100.1699.4899.855,978,020
7/21/201498.7499.2198.5999.149,398,230
7/18/201498.9599.2498.5098.998,318,480
7/17/2014100.24100.5598.6398.7011,017,800
7/16/201499.23100.3699.20100.328,177,020
7/15/201498.9899.2398.1898.829,997,250
7/14/201498.8899.3798.7499.256,870,270
7/11/201499.0499.0698.1498.4010,805,800
7/10/201499.2199.5398.6599.1614,908,700
7/9/201499.62100.1899.46100.126,415,670
7/8/201499.4799.7199.0799.4610,392,300
7/7/2014100.29100.3099.4499.626,932,370
7/3/2014100.49100.4999.83100.393,668,830
7/2/2014100.08100.3799.80100.015,926,360
7/1/2014100.35100.6699.91100.166,894,100
6/30/201499.95100.2299.56100.106,312,790
6/27/201499.78100.0799.44100.028,229,290
6/26/201499.97100.1099.11100.028,080,010
6/25/201498.75100.0198.6499.9113,860,300
6/24/2014101.20101.2898.9499.1617,748,500
6/20/2014100.45100.99100.12100.939,096,160
6/19/201499.75100.4299.47100.408,677,240
6/18/201498.9899.7898.6599.6914,863,600
6/17/201498.8198.9698.3198.9410,045,500
6/16/201498.7799.2398.5999.0113,386,900
6/13/201497.7598.4397.1798.429,737,220
6/12/201497.6098.1497.3197.4911,869,800
6/11/201496.5197.3096.3097.175,651,670
6/10/201496.9797.0596.5696.803,766,080
6/9/201496.9497.4796.7296.965,652,000
6/6/201496.2496.9596.2496.815,420,000
6/5/201495.3796.1895.1896.026,178,620
6/4/201495.3695.5795.0795.473,690,340
6/3/201494.9795.6494.9695.525,998,620
6/2/201495.4095.7494.9295.195,075,750
5/30/201495.1295.4294.8595.315,957,960
5/29/201494.7595.4394.4995.387,281,980
5/28/201494.4094.8994.2094.577,535,450
5/27/201494.4294.6394.0694.415,062,180
5/23/201494.3294.6894.1394.155,280,720
5/22/201494.4394.8494.2294.346,869,160
5/21/201493.8594.5693.7294.435,857,430
5/20/201493.4993.8693.2493.424,675,650
5/19/201493.1493.9493.1493.695,037,310
5/16/201493.4793.7492.9393.4014,811,000
5/15/201494.5394.5692.9593.6411,448,800
5/13/201494.5194.8294.3794.684,988,800
5/12/201494.1094.3893.8194.335,221,750
5/8/201494.9395.0993.6893.7610,967,800
5/7/201494.7295.2594.1995.129,630,870
5/6/201494.2594.8094.1794.307,476,680
5/5/201493.3794.3293.2094.168,037,310
5/2/201493.3694.4293.2393.728,713,050
5/1/201493.6193.8693.2693.5310,715,600
4/30/201493.6193.8893.1493.7410,821,600
4/29/201493.8494.6693.7993.828,278,000
4/28/201493.5593.6392.6193.3911,167,100
4/25/201493.5393.8292.9493.238,872,330
Trading Center