Historical Stock Prices

(ETF)
XLE 
$55.94
*  
1.33
2.32%
Get XLE Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading XLE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 56.5 56.74 55.47 55.94 30,203,520
02/04/2016 57.42 58.5 57 57.27 37,036,310
02/03/2016 56.125 57.35 54.11 57.3 36,412,200
02/02/2016 55.84 56.095 55.045 55.33 25,190,900
02/01/2016 57.24 57.67 56.39 57.235 27,620,120
01/29/2016 56.66 58.27 56.49 58.21 31,484,330
01/28/2016 56.97 57.19 55.43 56.56 38,167,250
01/27/2016 54.77 56.42 54.2 54.89 36,483,690
01/26/2016 54.1 55.22 53.4 55.15 25,318,720
01/25/2016 54.68 56.08 53.1 53.14 29,113,890
01/22/2016 55.33 56.12 54.45 55.74 38,606,750
01/21/2016 51.71 54.03 51.37 53.38 43,660,710
01/20/2016 52.13 52.55 49.93 51.77 51,269,570
01/19/2016 54.76 55.015 52.33 53.18 35,846,550
01/15/2016 53.63 54.8675 53.32 54.35 36,301,510
01/14/2016 54.21 56.46 53.36 55.97 38,053,750
01/13/2016 55.65 56.0458 53.08 53.66 33,940,810
01/12/2016 55.7 55.88 53.46 54.98 35,572,420
01/11/2016 56.28 56.35 54.16 54.85 28,428,790
01/08/2016 57.26 57.39 55.8435 56.05 19,217,790
01/07/2016 57.07 58.38 56.54 56.78 28,052,670
01/06/2016 59.1 59.22 57.71 58.2 26,959,830
01/05/2016 60.26 60.5999 59.585 60.53 15,463,100
01/04/2016 60.16 60.78 59.3 60.3 21,805,200
12/31/2015 59.77 60.64 59.58 60.32 19,202,110
12/30/2015 60.03 60.89 59.99 60.05 15,025,460
12/29/2015 61.49 61.665 60.54 60.87 15,104,560
12/28/2015 60.5 60.82 60.14 60.45 12,544,130
12/24/2015 62.21 62.29 61.35 61.57 7,215,631
12/23/2015 60.735 62.17 60.53 62.13 30,203,480
12/22/2015 59.06 59.915 58.77 59.54 25,284,880
12/21/2015 58.8 59.32 58.21 58.85 24,005,320
12/18/2015 59.9 59.94 58.77 58.79 27,084,040
12/17/2015 61.94 62.06 60.38 60.38 29,055,070
12/16/2015 62.07 62.72 61.24 61.9 28,739,110
12/15/2015 61.64 62.6 61.56 62.31 29,061,210
12/14/2015 60.17 61.1 59.52 60.78 39,045,600
12/11/2015 61.73 61.96 60.4 60.46 28,966,480
12/10/2015 62.44 63.74 62.01 62.81 38,913,690
12/09/2015 61.88 63.73 61.533 62.41 28,742,570
12/08/2015 60.87 62.44 60.25 61.6 27,335,420
12/07/2015 63.1 63.19 61.35 62.24 32,751,370
12/04/2015 64.5 65.085 63.48 64.7 32,836,710
12/03/2015 66.76 66.98 64.79 65.11 24,201,850
12/02/2015 68.11 68.37 66.22 66.44 25,399,700
12/01/2015 68.08 68.62 67.91 68.56 13,797,040
11/30/2015 68.05 68.68 67.77 68.02 17,585,410
11/27/2015 67.71 68.05 67.5269 67.77 8,376,368
11/25/2015 68.24 68.8308 67.84 68.26 11,083,530
11/24/2015 67.7 69.125 67.57 68.82 18,930,020
11/23/2015 66.84 67.755 66.41 67.38 16,407,220
11/20/2015 67.64 67.95 66.83 66.9 14,193,770
11/19/2015 68.14 68.51 67.06 67.62 18,906,190
11/18/2015 67.9 68.63 67.255 68.54 20,923,790
11/17/2015 68 68.28 67.18 67.43 15,227,910
11/16/2015 65.89 68.25 65.84 68.18 17,300,110
11/13/2015 66.03 66.58 65.2 65.98 17,765,040
11/12/2015 66.84 67.31 66.13 66.25 19,293,980
11/11/2015 69.25 69.345 67.63 67.79 14,369,120
11/10/2015 68.82 69.87 68.56 69.26 12,682,750
11/09/2015 69.64 70.4099 68.82 69.11 12,681,950
11/06/2015 69.54 70.08 68.77 69.8 13,759,540
11/05/2015 70.41 71.19 69.84 70.16 16,220,980
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?