SPDR Select Sector Fund - Energy Select Sector Historical Stock Prices

(ETF)
XLE 
$78.18
*  
0.47
0.6%
Get XLE Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading XLE now


Community Rating:
View:    XLE After Hours
 
 
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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  78.52  78.55  78.06  78.18 11,231,468
03/04/2015 78.78 78.84 77.78 78.65 16,602,520
03/03/2015 78.52 79.23 78.17 78.76 12,348,210
03/02/2015 78.86 78.93 77.71 78.47 17,973,610
02/27/2015 79.68 79.74 78.94 79.02 13,339,830
02/26/2015 80.39 80.43 78.95 79.37 19,334,000
02/25/2015 80.49 81 80.09 80.87 16,017,600
02/24/2015 80.7 80.77 79.91 80.43 15,400,140
02/23/2015 79.75 80.86 79.55 80.21 19,622,530
02/20/2015 80.71 81.12 79.87 80.54 25,631,410
02/19/2015 79.62 81.39 79.26 80.93 23,865,000
02/18/2015 81.62 81.95 81.09 81.31 19,365,250
02/17/2015 81.65 82.43 81.17 82.29 22,123,760
02/13/2015 81.13 82.13 80.92 82.04 31,171,960
02/12/2015 80.38 80.71 79.8 80.34 26,421,110
02/11/2015 78.84 79.66 78.44 79.3 26,189,200
02/10/2015 80.04 80.11 78.41 79.86 21,945,400
02/09/2015 80.16 80.82 79.72 79.9 20,188,930
02/06/2015 80.43 80.5701 79.42 79.82 26,132,830
02/05/2015 79.6 80.25 79.12 79.8 31,775,840
02/04/2015 78.95 79.4 78.01 78.67 41,122,230
02/03/2015 78.76 80.4 78.73 79.99 47,008,750
02/02/2015 76.48 77.89 75.955 77.86 35,436,200
01/30/2015 74.34 76.41 73.84 75.55 43,844,770
01/29/2015 75.25 75.35 73.2077 74.9 30,115,880
01/28/2015 77.5 77.5 74.5 74.65 38,804,800
01/27/2015 77.15 78.085 76.96 77.71 21,598,780
01/26/2015 76.92 77.9599 76.24 77.76 18,361,550
01/23/2015 76.86 77.76 76.54 76.66 21,141,710
01/22/2015 77.34 77.45 75.8 77.21 32,974,700
01/21/2015 75.87 76.87 75.32 76.85 28,318,300
01/20/2015 74.84 75.36 73.93 75.32 28,037,940
01/16/2015 73.29 75.33 73.23 75.23 42,736,350
01/15/2015 74.67 74.86 72.8 72.86 41,333,270
01/14/2015 72.87 73.91 71.7 73.8 52,088,370
01/13/2015 74.46 75.04 72.88 73.57 34,047,170
01/12/2015 75.39 75.39 73.76 74.16 28,927,640
01/09/2015 77.02 77.15 75.665 76.36 24,943,960
01/08/2015 75.89 77.145 75.58 76.97 28,174,950
01/07/2015 76.03 76.36 74.78 75.28 31,180,040
01/06/2015 76.11 76.73 74.5899 75.12 41,861,780
01/05/2015 78.42 78.45 75.85 76.24 45,389,600
01/02/2015 78.73 79.785 78.38 79.53 27,744,120
12/31/2014 79.29 80 78.69 79.16 21,535,120
12/30/2014 80.3 80.475 79.505 79.76 19,146,310
12/29/2014 80.29 81 79.92 80.4 18,216,110
12/26/2014 80.44 80.81 79.76 80.11 14,464,420
12/24/2014 80.25 80.44 79.2 80.13 14,047,830
12/23/2014 80.33 80.99 79.7639 80.72 26,525,380
12/22/2014 79.97 80.17 78.92 79.75 33,181,540
12/19/2014 78.96 80.67 78.09 80.57 46,316,560
12/18/2014 79.06 79.35 76.57 78.56 52,244,690
12/17/2014 74.43 77.83 74.29 77.08 62,454,490
12/16/2014 72.69 76.29 72.51 74.01 57,273,720
12/15/2014 74.63 75.33 73.2 73.36 47,472,480
12/12/2014 74.52 75.38 73.89 74.02 50,046,920
12/11/2014 75.37 77.34 75.25 75.42 35,531,610
12/10/2014 76.65 76.74 74.97 75.47 44,521,490
12/09/2014 76.86 78.19 76.6 77.87 33,649,740
12/08/2014 79.2 79.5 76.86 77.03 41,121,930
12/05/2014 81.07 81.31 79.96 80.28 23,417,610
12/04/2014 81.17 81.77 80.52 81.25 23,527,830
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?