SPDR Select Sector Fund - Energy Select Sector Historical Stock Prices

(ETF)
XLE 
$67.92
*  
1.46
2.1%
Get XLE Alerts
*Delayed - data as of Aug. 3, 2015  -  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 03-MAY-2015 TO 03-AUG-2015

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.
16:00  68.62  69.07  67.78  67.92 16,853,862
08/03/2015 68.64 69.07 67.78 67.92 16,688,880
07/31/2015 70.32 70.42 69.27 69.38 21,768,110
07/30/2015 71.28 71.49 70.62 70.93 12,625,890
07/29/2015 70.29 71.5 70.07 71.43 23,421,760
07/28/2015 68.61 70.85 68.56 70.47 18,923,910
07/27/2015 68.62 69.32 68.21 68.51 17,192,240
07/24/2015 70.87 70.9 69.25 69.51 12,553,940
07/23/2015 71 71.45 70.33 70.87 11,242,060
07/22/2015 71.22 71.65 70.78 70.93 15,056,980
07/21/2015 71.65 72.215 71.29 71.51 10,604,440
07/20/2015 72.57 72.58 71.39 71.48 13,832,260
07/17/2015 73.26 73.33 72.2 72.44 13,812,970
07/16/2015 73.65 73.87 73.191 73.33 7,851,193
07/15/2015 74.16 74.525 72.975 73.23 12,707,990
07/14/2015 73.8 74.84 73.77 74.54 12,587,550
07/13/2015 73.74 74.19 73.54 74.01 14,349,530
07/10/2015 73.53 73.99 73.13 73.49 13,249,570
07/09/2015 73.72 74.033 73.09 73.09 11,929,360
07/08/2015 73.71 74.22 72.42 72.72 16,212,960
07/07/2015 73.26 74.4776 72.43 74.22 20,682,760
07/06/2015 73.55 74.26 73.24 73.55 13,503,390
07/02/2015 74.4 74.93 74.34 74.53 9,693,001
07/01/2015 75.31 75.34 73.9 74.2 13,165,430
06/30/2015 75.33 75.45 74.68 75.16 15,159,350
06/29/2015 75.12 75.6 74.58 74.64 13,818,480
06/26/2015 75.76 76.1 75.34 76.08 11,763,900
06/25/2015 76.59 76.68 75.81 75.83 8,676,667
06/24/2015 76.92 77.36 76.58 76.61 6,791,943
06/23/2015 76.73 77.23 76.65 77.09 7,117,615
06/22/2015 76.6 76.909 76.26 76.84 10,552,620
06/19/2015 76.29 76.6 75.875 75.91 17,186,280
06/18/2015 77.42 77.77 77.06 77.13 12,646,630
06/17/2015 77.78 78.12 76.79 77.18 10,413,140
06/16/2015 76.91 77.39 76.54 77.37 8,978,857
06/15/2015 76.42 77.18 76.19 76.77 8,044,702
06/12/2015 77.38 77.44 76.82 76.95 10,450,410
06/11/2015 78.31 78.445 77.75 77.82 8,415,086
06/10/2015 78.17 78.39 77.9 78.17 9,749,417
06/09/2015 77.7 78.19 77.19 77.22 11,031,660
06/08/2015 77.37 77.82 77.05 77.23 9,707,330
06/05/2015 76.78 78.365 76.75 77.67 18,942,010
06/04/2015 77.78 77.93 77.07 77.13 15,916,260
06/03/2015 78.49 79.07 78.08 78.19 8,639,642
06/02/2015 78.43 79.11 78.01 78.73 10,164,530
06/01/2015 78.59 78.6 78.09 78.19 8,481,487
05/29/2015 78.46 78.8904 78.2 78.39 12,960,220
05/28/2015 78.52 78.62 77.98 78.48 12,149,200
05/27/2015 78.88 79.52 78.36 78.79 11,374,920
05/26/2015 79.55 79.72 78.6301 78.93 13,163,570
05/22/2015 79.94 80.56 79.79 80.2 6,338,350
05/21/2015 80.19 80.61 79.9 80.49 10,065,580
05/20/2015 79.87 80 79.28 79.74 12,622,410
05/19/2015 80.2 80.28 79.47 79.59 13,899,520
05/18/2015 80.51 80.84 80.17 80.74 7,224,335
05/15/2015 80.01 80.99 79.81 80.67 9,542,808
05/14/2015 80.61 81.15 80.3 80.35 9,616,679
05/13/2015 81.29 81.39 80.08 80.38 12,533,740
05/12/2015 80.1 81.01 79.96 80.59 9,832,395
05/11/2015 81.84 81.88 80.14 80.22 18,098,440
05/08/2015 81.08 81.85 80.16 81.76 14,515,190
05/07/2015 81.16 81.18 79.84 80.44 17,376,930
05/06/2015 82.37 82.7 80.94 81.32 16,379,230
05/05/2015 83.28 83.66 81.61 81.6395 16,074,870
05/04/2015 83.07 83.35 82.24 82.66 14,420,410
*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?