Select Sector SPDR Fund - Energy Select Sector Historical Stock Prices

(ETF)
XLE 
$88.77
*  
1.85
2.04%
Get XLE Alerts
*Delayed - data as of Oct. 1, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  90.61  91.06  88.49  88.77 18,972,885
09/30/2014 91.68 91.9 90.06 90.62 21,732,110
09/29/2014 90.81 91.94 90.59 91.77 15,454,330
09/26/2014 90.82 92.37 90.5 91.981 11,484,760
09/25/2014 92.17 92.21 90.76 90.81 13,320,020
09/24/2014 92.08 92.75 90.76 92.22 24,694,130
09/23/2014 92.27 93.06 92.115 92.14 9,140,138
09/22/2014 93.64 93.69 92.05 92.41 10,629,610
09/19/2014 94.06 94.4899 93.75 93.79 9,474,588
09/18/2014 95.15 95.2 94.1 94.35 12,283,580
09/17/2014 95.59 95.77 94.5601 94.84 11,069,300
09/16/2014 94.09 95.96 93.95 95.36 13,455,450
09/15/2014 93.46 94.47 92.99 94.22 13,360,570
09/12/2014 94.7 94.79 93.27 93.56 15,409,680
09/11/2014 94.16 95.12 93.76 94.98 12,505,670
09/10/2014 95.06 95.06 93.81 94.92 10,417,350
09/09/2014 95.52 96.11 94.59 95.15 9,976,308
09/08/2014 96.6 96.68 95.1301 95.57 10,978,050
09/05/2014 96.48 97.11 95.82 97.08 8,742,429
09/04/2014 97.98 98.02 95.975 96.43 12,286,510
09/03/2014 98.14 98.44 97.69 97.75 7,159,376
09/02/2014 98.6 98.69 97.07 97.49 8,592,551
08/29/2014 98.41 98.79 98.055 98.74 5,367,207
08/28/2014 97.87 98.289 97.71 98.19 3,104,519
08/27/2014 98.46 98.57 97.91 98.17 3,860,063
08/26/2014 98.15 98.87 97.96 98.37 5,596,370
08/25/2014 97.28 97.94 97.25 97.87 4,354,509
08/22/2014 97.52 97.52 96.61 97.01 7,383,394
08/21/2014 97.71 97.76 97.22 97.66 5,546,379
08/20/2014 97.25 97.71 96.85 97.58 5,947,876
08/19/2014 96.83 97.55 96.76 97.37 5,997,677
08/18/2014 96.72 96.92 96.22 96.63 8,597,547
08/15/2014 95.85 96.51 95.6 96.37 11,036,330
08/14/2014 96.35 96.5 95.515 95.66 7,617,419
08/13/2014 96.42 96.73 95.86 96.21 6,488,951
08/12/2014 96.47 96.47 95.495 95.9 9,998,142
08/11/2014 97.23 97.575 96.54 96.61 11,203,570
08/08/2014 95.3 96.7 95.07 96.6 11,585,000
08/07/2014 96.1 96.27 94.49 95.01 13,256,650
08/06/2014 95.13 96.72 94.96 95.61 11,532,440
08/05/2014 97.05 97.25 94.77 95.33 16,369,630
08/04/2014 95.83 97.695 95.5401 97.46 12,809,940
08/01/2014 96.36 96.67 95.015 95.85 17,833,160
07/31/2014 98.13 98.18 96.56 96.63 17,270,400
07/30/2014 99.82 100.13 98.44 98.76 10,780,310
07/29/2014 99.42 99.9177 99.3 99.35 6,828,776
07/28/2014 99.76 99.93 98.9928 99.6 7,456,451
07/25/2014 100.22 100.31 99.71 99.84 4,802,315
07/24/2014 100.65 100.97 100.24 100.58 5,593,338
07/23/2014 100.1 100.5 99.67 100.49 6,701,164
07/22/2014 99.58 100.1644 99.48 99.85 5,977,716
07/21/2014 98.74 99.21 98.59 99.14 9,396,731
07/18/2014 98.95 99.235 98.5 98.9899 8,317,732
07/17/2014 100.24 100.55 98.629 98.7 10,969,400
07/16/2014 99.23 100.36 99.2 100.32 8,167,414
07/15/2014 98.98 99.23 98.18 98.82 9,954,230
07/14/2014 98.88 99.37 98.74 99.25 6,710,864
07/11/2014 99.04 99.06 98.14 98.4 10,805,210
07/10/2014 99.21 99.53 98.65 99.16 14,875,010
07/09/2014 99.62 100.175 99.46 100.12 6,369,111
07/08/2014 99.47 99.71 99.07 99.46 10,381,510
07/07/2014 100.29 100.3 99.44 99.62 6,900,033
07/03/2014 100.49 100.49 99.83 100.39 3,668,829
07/02/2014 100.08 100.37 99.795 100.01 5,911,016
07/01/2014 100.35 100.66 99.91 100.16 6,885,761
06/30/2014 99.95 100.2199 99.56 100.1 6,294,542
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?